極楽湯ホールディングス(2340)の株価時系列情報
極楽湯ホールディングス(2340)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 703 | 730 | 701 | 714 | 155,600 |
2017/12/28 | 700 | 704 | 700 | 703 | 26,300 |
2017/12/27 | 696 | 701 | 695 | 699 | 30,700 |
2017/12/26 | 698 | 699 | 695 | 696 | 57,900 |
2017/12/25 | 699 | 700 | 698 | 698 | 33,700 |
2017/12/22 | 701 | 703 | 699 | 700 | 43,600 |
2017/12/21 | 700 | 702 | 699 | 700 | 29,300 |
2017/12/20 | 703 | 704 | 701 | 702 | 15,700 |
2017/12/19 | 700 | 704 | 700 | 703 | 23,300 |
2017/12/18 | 701 | 702 | 700 | 700 | 35,300 |
2017/12/15 | 701 | 704 | 700 | 700 | 22,700 |
2017/12/14 | 705 | 707 | 702 | 702 | 22,800 |
2017/12/13 | 705 | 709 | 703 | 704 | 36,400 |
2017/12/12 | 705 | 707 | 702 | 703 | 23,900 |
2017/12/11 | 705 | 706 | 702 | 704 | 28,600 |
2017/12/08 | 701 | 705 | 700 | 701 | 23,400 |
2017/12/07 | 703 | 703 | 700 | 701 | 19,600 |
2017/12/06 | 709 | 709 | 701 | 701 | 38,900 |
2017/12/05 | 708 | 728 | 704 | 707 | 118,900 |
2017/12/04 | 705 | 708 | 704 | 706 | 29,100 |
2017/12/01 | 708 | 709 | 703 | 705 | 26,100 |
2017/11/30 | 712 | 712 | 705 | 706 | 19,000 |
2017/11/29 | 715 | 715 | 710 | 710 | 23,100 |
2017/11/28 | 720 | 720 | 710 | 713 | 35,100 |
2017/11/27 | 726 | 726 | 710 | 717 | 77,700 |
2017/11/24 | 699 | 782 | 695 | 726 | 518,900 |
2017/11/22 | 700 | 700 | 696 | 700 | 50,500 |
2017/11/21 | 696 | 700 | 696 | 700 | 80,400 |
2017/11/20 | 697 | 700 | 695 | 697 | 47,200 |
2017/11/17 | 706 | 706 | 696 | 699 | 77,200 |
2017/11/16 | 708 | 708 | 701 | 702 | 92,500 |
2017/11/15 | 750 | 752 | 702 | 710 | 170,800 |
2017/11/14 | 755 | 755 | 752 | 754 | 28,600 |
2017/11/13 | 758 | 759 | 753 | 755 | 29,800 |
2017/11/10 | 754 | 754 | 750 | 754 | 31,800 |
2017/11/09 | 756 | 759 | 754 | 754 | 32,900 |
2017/11/08 | 758 | 759 | 757 | 759 | 20,800 |
2017/11/07 | 760 | 762 | 758 | 760 | 41,400 |
2017/11/06 | 763 | 764 | 760 | 762 | 38,900 |
2017/11/02 | 766 | 769 | 762 | 764 | 30,100 |
2017/11/01 | 770 | 770 | 766 | 766 | 21,400 |
2017/10/31 | 763 | 770 | 763 | 767 | 27,900 |
2017/10/30 | 764 | 767 | 763 | 765 | 28,400 |
2017/10/27 | 763 | 765 | 762 | 764 | 18,100 |
2017/10/26 | 762 | 765 | 762 | 763 | 22,500 |
2017/10/25 | 766 | 767 | 762 | 762 | 65,200 |
2017/10/24 | 768 | 770 | 765 | 767 | 20,300 |
2017/10/23 | 768 | 774 | 765 | 768 | 88,500 |
2017/10/20 | 768 | 769 | 767 | 767 | 14,800 |
2017/10/19 | 770 | 770 | 767 | 768 | 20,400 |
2017/10/18 | 770 | 771 | 768 | 770 | 16,800 |
2017/10/17 | 772 | 772 | 768 | 770 | 13,800 |
2017/10/16 | 770 | 771 | 766 | 771 | 25,000 |
2017/10/13 | 770 | 770 | 766 | 766 | 58,000 |
2017/10/12 | 771 | 771 | 769 | 769 | 27,900 |
2017/10/11 | 770 | 772 | 769 | 772 | 18,800 |
2017/10/10 | 771 | 772 | 770 | 770 | 31,100 |
2017/10/06 | 772 | 774 | 770 | 770 | 27,400 |
2017/10/05 | 773 | 776 | 771 | 772 | 30,400 |
2017/10/04 | 775 | 777 | 770 | 775 | 60,300 |
2017/10/03 | 779 | 780 | 777 | 778 | 14,100 |
2017/10/02 | 780 | 781 | 778 | 779 | 19,300 |
2017/09/29 | 781 | 783 | 780 | 780 | 10,200 |
2017/09/28 | 783 | 786 | 781 | 781 | 14,500 |
2017/09/27 | 779 | 787 | 779 | 781 | 38,600 |
2017/09/26 | 791 | 792 | 789 | 792 | 46,500 |
2017/09/25 | 793 | 793 | 790 | 792 | 22,700 |
2017/09/22 | 795 | 795 | 784 | 791 | 45,700 |
2017/09/21 | 795 | 800 | 793 | 796 | 47,800 |
2017/09/20 | 797 | 797 | 793 | 793 | 15,200 |
2017/09/19 | 792 | 800 | 791 | 798 | 76,900 |
2017/09/15 | 777 | 794 | 777 | 792 | 57,500 |
2017/09/14 | 776 | 782 | 775 | 780 | 49,600 |
2017/09/13 | 775 | 777 | 773 | 776 | 28,300 |
2017/09/12 | 779 | 779 | 773 | 775 | 28,600 |
2017/09/11 | 774 | 780 | 773 | 776 | 32,000 |
2017/09/08 | 771 | 777 | 769 | 774 | 44,900 |
2017/09/07 | 774 | 778 | 770 | 771 | 26,800 |
2017/09/06 | 771 | 779 | 765 | 774 | 68,300 |
2017/09/05 | 789 | 789 | 776 | 776 | 76,700 |
2017/09/04 | 794 | 797 | 787 | 789 | 67,400 |
2017/09/01 | 791 | 793 | 791 | 791 | 19,800 |
2017/08/31 | 794 | 794 | 791 | 791 | 38,800 |
2017/08/30 | 793 | 795 | 791 | 791 | 53,000 |
2017/08/29 | 794 | 795 | 791 | 792 | 33,700 |
2017/08/28 | 797 | 798 | 793 | 796 | 23,100 |
2017/08/25 | 795 | 798 | 794 | 797 | 16,100 |
2017/08/24 | 796 | 799 | 794 | 795 | 25,500 |
2017/08/23 | 799 | 799 | 796 | 796 | 17,500 |
2017/08/22 | 794 | 808 | 791 | 798 | 69,600 |
2017/08/21 | 798 | 799 | 793 | 794 | 32,000 |
2017/08/18 | 799 | 799 | 795 | 798 | 51,900 |
2017/08/17 | 800 | 802 | 797 | 799 | 114,600 |
2017/08/16 | 801 | 801 | 797 | 800 | 31,300 |
2017/08/15 | 798 | 801 | 797 | 800 | 27,000 |
2017/08/14 | 801 | 803 | 797 | 797 | 60,500 |
2017/08/10 | 804 | 804 | 801 | 801 | 25,200 |
2017/08/09 | 806 | 808 | 801 | 804 | 34,000 |
2017/08/08 | 806 | 810 | 804 | 809 | 31,900 |
2017/08/07 | 807 | 807 | 801 | 807 | 51,800 |
2017/08/04 | 809 | 812 | 805 | 807 | 42,900 |
2017/08/03 | 806 | 809 | 801 | 808 | 65,500 |
2017/08/02 | 802 | 806 | 801 | 806 | 46,200 |
2017/08/01 | 804 | 805 | 801 | 803 | 94,200 |
2017/07/31 | 806 | 811 | 803 | 805 | 247,100 |
2017/07/28 | 820 | 848 | 819 | 848 | 143,300 |
2017/07/27 | 816 | 828 | 815 | 821 | 75,100 |
2017/07/26 | 811 | 818 | 808 | 815 | 45,900 |
2017/07/25 | 811 | 814 | 807 | 810 | 34,900 |
2017/07/24 | 811 | 812 | 809 | 810 | 16,100 |
2017/07/21 | 811 | 813 | 807 | 809 | 39,200 |
2017/07/20 | 812 | 815 | 810 | 810 | 35,900 |
2017/07/19 | 821 | 822 | 805 | 811 | 86,400 |
2017/07/18 | 830 | 830 | 815 | 821 | 101,000 |
2017/07/14 | 814 | 846 | 814 | 838 | 229,600 |
2017/07/13 | 812 | 818 | 806 | 810 | 62,400 |
2017/07/12 | 818 | 821 | 804 | 805 | 111,600 |
2017/07/11 | 806 | 821 | 800 | 818 | 317,000 |
2017/07/10 | 797 | 804 | 797 | 804 | 30,900 |
2017/07/07 | 791 | 795 | 789 | 793 | 26,100 |
2017/07/06 | 795 | 795 | 790 | 792 | 27,800 |
2017/07/05 | 796 | 798 | 795 | 795 | 23,000 |
2017/07/04 | 801 | 802 | 796 | 796 | 31,100 |
2017/07/03 | 807 | 807 | 800 | 800 | 34,000 |
2017/06/30 | 805 | 805 | 800 | 805 | 29,900 |
2017/06/29 | 799 | 809 | 798 | 800 | 70,300 |
2017/06/28 | 792 | 795 | 789 | 794 | 47,900 |
2017/06/27 | 790 | 791 | 785 | 785 | 27,600 |
2017/06/26 | 785 | 788 | 784 | 785 | 27,900 |
2017/06/23 | 790 | 790 | 783 | 783 | 36,000 |
2017/06/22 | 787 | 789 | 785 | 785 | 28,500 |
2017/06/21 | 792 | 793 | 782 | 786 | 103,300 |
2017/06/20 | 798 | 799 | 795 | 795 | 63,700 |
2017/06/19 | 801 | 802 | 797 | 800 | 95,000 |
2017/06/16 | 804 | 805 | 800 | 802 | 56,800 |
2017/06/15 | 808 | 808 | 804 | 804 | 29,600 |
2017/06/14 | 805 | 808 | 805 | 807 | 22,600 |
2017/06/13 | 806 | 807 | 804 | 804 | 36,200 |
2017/06/12 | 808 | 809 | 806 | 806 | 24,400 |
2017/06/09 | 809 | 809 | 807 | 808 | 27,000 |
2017/06/08 | 808 | 809 | 807 | 807 | 12,500 |
2017/06/07 | 806 | 810 | 806 | 809 | 26,000 |
2017/06/06 | 810 | 810 | 806 | 807 | 17,700 |
2017/06/05 | 808 | 810 | 806 | 810 | 53,900 |
2017/06/02 | 808 | 810 | 806 | 806 | 39,700 |
2017/06/01 | 811 | 812 | 807 | 807 | 35,800 |
2017/05/31 | 810 | 813 | 808 | 810 | 30,300 |
2017/05/30 | 812 | 814 | 809 | 810 | 36,900 |
2017/05/29 | 812 | 817 | 811 | 812 | 25,300 |
2017/05/26 | 818 | 818 | 812 | 812 | 50,000 |
2017/05/25 | 815 | 818 | 815 | 818 | 32,400 |
2017/05/24 | 818 | 820 | 814 | 819 | 34,200 |
2017/05/23 | 813 | 818 | 810 | 817 | 40,700 |
2017/05/22 | 814 | 817 | 812 | 813 | 47,700 |
2017/05/19 | 817 | 817 | 810 | 815 | 38,600 |
2017/05/18 | 806 | 817 | 806 | 813 | 76,600 |
2017/05/17 | 821 | 822 | 815 | 820 | 64,200 |
2017/05/16 | 815 | 829 | 815 | 820 | 170,100 |
2017/05/15 | 839 | 850 | 831 | 850 | 93,900 |
2017/05/12 | 840 | 842 | 834 | 834 | 28,600 |
2017/05/11 | 838 | 843 | 836 | 843 | 21,200 |
2017/05/10 | 840 | 844 | 839 | 839 | 26,000 |
2017/05/09 | 840 | 842 | 830 | 840 | 44,800 |
2017/05/08 | 831 | 837 | 828 | 830 | 46,400 |
2017/05/02 | 817 | 826 | 817 | 826 | 36,900 |
2017/05/01 | 823 | 825 | 815 | 817 | 34,100 |
2017/04/28 | 825 | 830 | 822 | 822 | 32,400 |
2017/04/27 | 830 | 838 | 827 | 833 | 20,200 |
2017/04/26 | 824 | 834 | 823 | 833 | 32,100 |
2017/04/25 | 815 | 825 | 815 | 823 | 33,700 |
2017/04/24 | 831 | 833 | 806 | 806 | 71,900 |
2017/04/21 | 841 | 841 | 830 | 834 | 32,200 |
2017/04/20 | 840 | 845 | 835 | 840 | 20,900 |
2017/04/19 | 843 | 852 | 843 | 845 | 32,400 |
2017/04/18 | 828 | 845 | 825 | 845 | 74,200 |
2017/04/17 | 808 | 823 | 808 | 823 | 33,300 |
2017/04/14 | 805 | 813 | 805 | 808 | 46,800 |
2017/04/13 | 805 | 814 | 805 | 813 | 51,000 |
2017/04/12 | 825 | 829 | 806 | 815 | 120,300 |
2017/04/11 | 835 | 842 | 828 | 830 | 41,800 |
2017/04/10 | 830 | 844 | 830 | 840 | 32,200 |
2017/04/07 | 824 | 839 | 824 | 825 | 71,500 |
2017/04/06 | 840 | 847 | 823 | 827 | 80,900 |
2017/04/05 | 845 | 856 | 841 | 846 | 37,500 |
2017/04/04 | 845 | 859 | 840 | 851 | 120,800 |
2017/04/03 | 879 | 879 | 851 | 864 | 131,500 |
2017/03/31 | 890 | 895 | 883 | 883 | 46,800 |
2017/03/30 | 897 | 901 | 891 | 893 | 39,500 |
2017/03/29 | 890 | 905 | 886 | 905 | 56,900 |
2017/03/28 | 902 | 904 | 895 | 895 | 45,100 |
2017/03/27 | 901 | 904 | 895 | 900 | 47,600 |
2017/03/24 | 894 | 907 | 889 | 906 | 84,000 |
2017/03/23 | 895 | 897 | 888 | 890 | 35,800 |
2017/03/22 | 899 | 902 | 892 | 894 | 60,000 |
2017/03/21 | 889 | 918 | 889 | 911 | 138,200 |
2017/03/17 | 898 | 899 | 888 | 888 | 56,900 |
2017/03/16 | 892 | 899 | 892 | 895 | 33,300 |
2017/03/15 | 890 | 900 | 888 | 900 | 79,000 |
2017/03/14 | 890 | 898 | 887 | 896 | 37,800 |
2017/03/13 | 898 | 902 | 890 | 890 | 78,600 |
2017/03/10 | 900 | 902 | 896 | 898 | 53,000 |
2017/03/09 | 901 | 904 | 894 | 900 | 55,100 |
2017/03/08 | 899 | 903 | 894 | 899 | 58,500 |
2017/03/07 | 896 | 907 | 892 | 897 | 67,200 |
2017/03/06 | 903 | 917 | 896 | 900 | 124,600 |
2017/03/03 | 895 | 910 | 893 | 903 | 106,000 |
2017/03/02 | 891 | 898 | 880 | 896 | 122,800 |
2017/03/01 | 884 | 888 | 872 | 886 | 83,800 |
2017/02/28 | 900 | 903 | 885 | 885 | 141,200 |
2017/02/27 | 915 | 915 | 890 | 897 | 239,900 |
2017/02/24 | 883 | 917 | 876 | 917 | 326,100 |
2017/02/23 | 878 | 884 | 869 | 883 | 125,600 |
2017/02/22 | 878 | 881 | 864 | 872 | 137,500 |
2017/02/21 | 892 | 893 | 866 | 876 | 117,600 |
2017/02/20 | 865 | 894 | 860 | 886 | 253,300 |
2017/02/17 | 840 | 860 | 833 | 859 | 156,600 |
2017/02/16 | 836 | 838 | 831 | 834 | 38,200 |
2017/02/15 | 835 | 836 | 830 | 832 | 58,000 |
2017/02/14 | 840 | 843 | 832 | 833 | 55,800 |
2017/02/13 | 828 | 837 | 828 | 837 | 68,800 |
2017/02/10 | 827 | 830 | 822 | 828 | 88,800 |
2017/02/09 | 815 | 828 | 815 | 825 | 84,900 |
2017/02/08 | 815 | 822 | 813 | 815 | 53,300 |
2017/02/07 | 822 | 828 | 817 | 817 | 82,300 |
2017/02/06 | 833 | 833 | 822 | 822 | 84,200 |
2017/02/03 | 829 | 836 | 828 | 830 | 49,600 |
2017/02/02 | 839 | 840 | 830 | 831 | 67,900 |
2017/02/01 | 860 | 868 | 830 | 838 | 207,300 |
2017/01/31 | 880 | 925 | 862 | 862 | 849,800 |
2017/01/30 | 826 | 854 | 825 | 854 | 183,500 |
2017/01/27 | 830 | 834 | 822 | 823 | 62,100 |
2017/01/26 | 824 | 834 | 822 | 829 | 71,900 |
2017/01/25 | 818 | 829 | 812 | 823 | 73,100 |
2017/01/24 | 812 | 817 | 805 | 816 | 61,400 |
2017/01/23 | 826 | 826 | 811 | 813 | 92,600 |
2017/01/20 | 830 | 834 | 820 | 826 | 100,700 |
2017/01/19 | 841 | 847 | 828 | 830 | 90,200 |
2017/01/18 | 831 | 837 | 824 | 834 | 98,100 |
2017/01/17 | 862 | 862 | 836 | 837 | 162,500 |
2017/01/16 | 872 | 877 | 860 | 862 | 91,100 |
2017/01/13 | 870 | 872 | 862 | 872 | 92,300 |
2017/01/12 | 886 | 886 | 870 | 872 | 85,900 |
2017/01/11 | 895 | 895 | 884 | 884 | 98,200 |
2017/01/10 | 893 | 897 | 884 | 885 | 118,600 |
2017/01/06 | 879 | 889 | 877 | 884 | 124,000 |
2017/01/05 | 872 | 886 | 871 | 881 | 133,500 |
2017/01/04 | 878 | 880 | 867 | 871 | 116,700 |