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 |
---|---|---|---|---|---|
2018/12/28 | 534 | 545 | 531 | 541 | 30,300 |
2018/12/27 | 542 | 542 | 524 | 534 | 37,100 |
2018/12/26 | 470 | 505 | 469 | 502 | 42,700 |
2018/12/25 | 500 | 500 | 457 | 466 | 117,600 |
2018/12/21 | 521 | 526 | 505 | 510 | 65,900 |
2018/12/20 | 570 | 570 | 535 | 541 | 63,700 |
2018/12/19 | 581 | 581 | 568 | 572 | 26,800 |
2018/12/18 | 585 | 585 | 577 | 580 | 21,100 |
2018/12/17 | 590 | 592 | 586 | 587 | 15,400 |
2018/12/14 | 597 | 597 | 590 | 590 | 15,100 |
2018/12/13 | 596 | 597 | 595 | 597 | 4,700 |
2018/12/12 | 596 | 598 | 593 | 594 | 15,400 |
2018/12/11 | 595 | 597 | 588 | 596 | 21,900 |
2018/12/10 | 604 | 604 | 594 | 596 | 19,600 |
2018/12/07 | 600 | 607 | 597 | 602 | 14,200 |
2018/12/06 | 606 | 606 | 593 | 600 | 26,000 |
2018/12/05 | 602 | 607 | 601 | 606 | 14,000 |
2018/12/04 | 615 | 616 | 604 | 605 | 21,800 |
2018/12/03 | 620 | 620 | 613 | 616 | 15,700 |
2018/11/30 | 617 | 620 | 613 | 614 | 20,700 |
2018/11/29 | 611 | 619 | 611 | 616 | 19,800 |
2018/11/28 | 615 | 617 | 613 | 615 | 24,000 |
2018/11/27 | 610 | 615 | 610 | 615 | 26,300 |
2018/11/26 | 605 | 610 | 605 | 610 | 16,000 |
2018/11/22 | 585 | 604 | 585 | 602 | 20,800 |
2018/11/21 | 602 | 610 | 590 | 597 | 44,100 |
2018/11/20 | 611 | 615 | 606 | 611 | 25,900 |
2018/11/19 | 620 | 625 | 614 | 618 | 22,200 |
2018/11/16 | 612 | 620 | 598 | 620 | 152,400 |
2018/11/15 | 595 | 598 | 592 | 598 | 28,400 |
2018/11/14 | 602 | 604 | 598 | 603 | 12,300 |
2018/11/13 | 607 | 607 | 600 | 603 | 12,300 |
2018/11/12 | 603 | 607 | 603 | 605 | 14,900 |
2018/11/09 | 598 | 601 | 596 | 601 | 16,200 |
2018/11/08 | 597 | 599 | 595 | 598 | 19,700 |
2018/11/07 | 598 | 598 | 595 | 595 | 10,100 |
2018/11/06 | 598 | 598 | 594 | 595 | 7,600 |
2018/11/05 | 590 | 597 | 590 | 596 | 17,200 |
2018/11/02 | 579 | 593 | 579 | 590 | 20,800 |
2018/11/01 | 580 | 580 | 577 | 578 | 12,600 |
2018/10/31 | 571 | 579 | 569 | 579 | 22,500 |
2018/10/30 | 566 | 574 | 558 | 569 | 38,600 |
2018/10/29 | 584 | 588 | 568 | 573 | 39,800 |
2018/10/26 | 597 | 598 | 581 | 584 | 47,400 |
2018/10/25 | 605 | 605 | 596 | 596 | 48,500 |
2018/10/24 | 610 | 611 | 607 | 607 | 20,500 |
2018/10/23 | 618 | 618 | 611 | 611 | 15,100 |
2018/10/22 | 617 | 618 | 613 | 615 | 15,100 |
2018/10/19 | 619 | 631 | 615 | 617 | 58,200 |
2018/10/18 | 620 | 623 | 619 | 620 | 11,500 |
2018/10/17 | 618 | 622 | 617 | 622 | 13,100 |
2018/10/16 | 617 | 620 | 616 | 617 | 17,200 |
2018/10/15 | 626 | 626 | 617 | 617 | 20,300 |
2018/10/12 | 615 | 624 | 614 | 622 | 31,000 |
2018/10/11 | 634 | 634 | 621 | 623 | 82,400 |
2018/10/10 | 640 | 640 | 636 | 638 | 19,200 |
2018/10/09 | 644 | 645 | 639 | 639 | 25,300 |
2018/10/05 | 645 | 645 | 643 | 645 | 11,900 |
2018/10/04 | 648 | 648 | 645 | 646 | 28,700 |
2018/10/03 | 650 | 651 | 648 | 649 | 15,300 |
2018/10/02 | 651 | 653 | 648 | 651 | 31,300 |
2018/10/01 | 654 | 654 | 649 | 651 | 49,900 |
2018/09/28 | 656 | 656 | 651 | 652 | 42,200 |
2018/09/27 | 657 | 657 | 654 | 656 | 27,100 |
2018/09/26 | 660 | 661 | 655 | 657 | 62,800 |
2018/09/25 | 670 | 670 | 663 | 665 | 72,800 |
2018/09/21 | 675 | 675 | 664 | 665 | 119,800 |
2018/09/20 | 674 | 674 | 672 | 674 | 8,100 |
2018/09/19 | 673 | 676 | 670 | 671 | 22,300 |
2018/09/18 | 668 | 672 | 667 | 672 | 21,700 |
2018/09/14 | 668 | 668 | 666 | 667 | 12,400 |
2018/09/13 | 670 | 670 | 666 | 667 | 8,800 |
2018/09/12 | 672 | 673 | 664 | 666 | 26,100 |
2018/09/11 | 674 | 676 | 670 | 670 | 11,500 |
2018/09/10 | 677 | 677 | 673 | 674 | 10,200 |
2018/09/07 | 670 | 675 | 668 | 670 | 18,700 |
2018/09/06 | 674 | 675 | 670 | 671 | 18,900 |
2018/09/05 | 675 | 679 | 673 | 676 | 14,300 |
2018/09/04 | 676 | 678 | 674 | 677 | 11,200 |
2018/09/03 | 674 | 677 | 671 | 676 | 11,600 |
2018/08/31 | 675 | 675 | 670 | 674 | 11,800 |
2018/08/30 | 679 | 680 | 669 | 670 | 31,400 |
2018/08/29 | 674 | 678 | 673 | 676 | 14,100 |
2018/08/28 | 669 | 677 | 669 | 673 | 23,000 |
2018/08/27 | 664 | 670 | 664 | 668 | 12,800 |
2018/08/24 | 667 | 672 | 663 | 663 | 26,300 |
2018/08/23 | 669 | 671 | 664 | 665 | 40,700 |
2018/08/22 | 668 | 668 | 665 | 668 | 12,700 |
2018/08/21 | 668 | 668 | 665 | 665 | 11,500 |
2018/08/20 | 663 | 669 | 663 | 665 | 17,500 |
2018/08/17 | 669 | 669 | 660 | 662 | 33,200 |
2018/08/16 | 670 | 672 | 664 | 664 | 44,700 |
2018/08/15 | 667 | 685 | 663 | 674 | 126,100 |
2018/08/14 | 699 | 706 | 692 | 702 | 49,000 |
2018/08/13 | 698 | 699 | 690 | 690 | 31,200 |
2018/08/10 | 701 | 701 | 698 | 700 | 8,300 |
2018/08/09 | 696 | 701 | 694 | 697 | 10,700 |
2018/08/08 | 693 | 700 | 693 | 696 | 13,600 |
2018/08/07 | 700 | 702 | 692 | 695 | 31,300 |
2018/08/06 | 709 | 709 | 697 | 701 | 42,600 |
2018/08/03 | 704 | 705 | 702 | 702 | 10,700 |
2018/08/02 | 707 | 708 | 704 | 704 | 10,200 |
2018/08/01 | 707 | 707 | 703 | 704 | 8,800 |
2018/07/31 | 704 | 706 | 702 | 704 | 6,400 |
2018/07/30 | 707 | 708 | 704 | 705 | 10,400 |
2018/07/27 | 706 | 710 | 705 | 705 | 13,000 |
2018/07/26 | 706 | 707 | 704 | 706 | 9,200 |
2018/07/25 | 701 | 708 | 701 | 704 | 28,800 |
2018/07/24 | 707 | 710 | 706 | 707 | 11,500 |
2018/07/23 | 705 | 708 | 705 | 705 | 14,300 |
2018/07/20 | 713 | 713 | 705 | 708 | 13,000 |
2018/07/19 | 708 | 714 | 707 | 710 | 17,500 |
2018/07/18 | 714 | 716 | 706 | 708 | 27,300 |
2018/07/17 | 705 | 705 | 701 | 704 | 9,600 |
2018/07/13 | 706 | 712 | 703 | 705 | 20,200 |
2018/07/12 | 703 | 708 | 700 | 702 | 32,100 |
2018/07/11 | 711 | 711 | 703 | 706 | 13,100 |
2018/07/10 | 712 | 717 | 711 | 712 | 13,600 |
2018/07/09 | 713 | 713 | 707 | 709 | 11,900 |
2018/07/06 | 700 | 710 | 700 | 709 | 14,300 |
2018/07/05 | 704 | 709 | 690 | 704 | 104,700 |
2018/07/04 | 707 | 718 | 702 | 704 | 36,000 |
2018/07/03 | 712 | 722 | 702 | 707 | 52,600 |
2018/07/02 | 716 | 724 | 711 | 712 | 51,400 |
2018/06/29 | 712 | 722 | 700 | 716 | 43,100 |
2018/06/28 | 719 | 719 | 711 | 711 | 8,400 |
2018/06/27 | 708 | 717 | 704 | 716 | 25,800 |
2018/06/26 | 703 | 710 | 693 | 704 | 47,100 |
2018/06/25 | 717 | 717 | 703 | 703 | 29,600 |
2018/06/22 | 715 | 718 | 713 | 714 | 13,400 |
2018/06/21 | 718 | 718 | 715 | 715 | 12,500 |
2018/06/20 | 708 | 715 | 697 | 714 | 38,000 |
2018/06/19 | 721 | 723 | 703 | 708 | 66,000 |
2018/06/18 | 728 | 729 | 720 | 722 | 35,000 |
2018/06/15 | 727 | 733 | 726 | 728 | 35,700 |
2018/06/14 | 739 | 739 | 730 | 732 | 28,400 |
2018/06/13 | 742 | 743 | 715 | 736 | 64,500 |
2018/06/12 | 738 | 752 | 736 | 745 | 96,300 |
2018/06/11 | 735 | 738 | 730 | 738 | 38,600 |
2018/06/08 | 723 | 731 | 719 | 731 | 54,600 |
2018/06/07 | 722 | 723 | 715 | 720 | 32,600 |
2018/06/06 | 712 | 718 | 710 | 713 | 26,000 |
2018/06/05 | 727 | 730 | 702 | 714 | 103,900 |
2018/06/04 | 732 | 738 | 724 | 728 | 58,500 |
2018/06/01 | 722 | 734 | 721 | 730 | 41,600 |
2018/05/31 | 716 | 739 | 712 | 722 | 101,700 |
2018/05/30 | 708 | 715 | 702 | 707 | 109,600 |
2018/05/29 | 713 | 724 | 711 | 713 | 85,200 |
2018/05/28 | 720 | 755 | 710 | 714 | 302,800 |
2018/05/25 | 713 | 745 | 713 | 722 | 223,100 |
2018/05/24 | 732 | 732 | 710 | 717 | 164,600 |
2018/05/23 | 742 | 750 | 725 | 733 | 337,900 |
2018/05/22 | 775 | 778 | 752 | 752 | 579,900 |
2018/05/21 | 799 | 799 | 774 | 795 | 1,618,700 |
2018/05/18 | 693 | 700 | 690 | 699 | 44,500 |
2018/05/17 | 687 | 696 | 684 | 694 | 29,100 |
2018/05/16 | 682 | 690 | 680 | 683 | 27,800 |
2018/05/15 | 680 | 684 | 673 | 683 | 16,100 |
2018/05/14 | 678 | 688 | 675 | 684 | 30,200 |
2018/05/11 | 675 | 676 | 674 | 676 | 6,200 |
2018/05/10 | 678 | 678 | 674 | 674 | 12,800 |
2018/05/09 | 675 | 678 | 672 | 673 | 34,300 |
2018/05/08 | 675 | 677 | 673 | 676 | 22,500 |
2018/05/07 | 671 | 675 | 671 | 673 | 8,400 |
2018/05/02 | 667 | 672 | 667 | 671 | 6,200 |
2018/05/01 | 669 | 670 | 666 | 668 | 17,200 |
2018/04/27 | 673 | 673 | 669 | 669 | 11,100 |
2018/04/26 | 673 | 674 | 670 | 673 | 15,900 |
2018/04/25 | 672 | 673 | 667 | 673 | 9,600 |
2018/04/24 | 670 | 674 | 667 | 673 | 13,500 |
2018/04/23 | 670 | 671 | 668 | 669 | 10,800 |
2018/04/20 | 668 | 672 | 666 | 671 | 10,900 |
2018/04/19 | 667 | 669 | 664 | 666 | 19,800 |
2018/04/18 | 660 | 667 | 658 | 663 | 21,600 |
2018/04/17 | 666 | 666 | 658 | 661 | 24,700 |
2018/04/16 | 670 | 672 | 660 | 661 | 76,000 |
2018/04/13 | 692 | 692 | 671 | 673 | 71,600 |
2018/04/12 | 676 | 705 | 671 | 693 | 98,500 |
2018/04/11 | 676 | 678 | 675 | 677 | 14,700 |
2018/04/10 | 679 | 679 | 675 | 675 | 15,700 |
2018/04/09 | 681 | 681 | 675 | 676 | 23,900 |
2018/04/06 | 685 | 688 | 676 | 683 | 28,300 |
2018/04/05 | 689 | 690 | 685 | 687 | 23,900 |
2018/04/04 | 694 | 694 | 686 | 689 | 30,000 |
2018/04/03 | 691 | 727 | 688 | 693 | 237,400 |
2018/04/02 | 695 | 695 | 690 | 691 | 17,400 |
2018/03/30 | 674 | 695 | 674 | 695 | 27,100 |
2018/03/29 | 674 | 678 | 674 | 675 | 9,900 |
2018/03/28 | 673 | 677 | 670 | 674 | 15,100 |
2018/03/27 | 682 | 684 | 680 | 682 | 41,800 |
2018/03/26 | 678 | 680 | 675 | 678 | 26,100 |
2018/03/23 | 685 | 685 | 678 | 678 | 29,900 |
2018/03/22 | 689 | 690 | 684 | 685 | 24,400 |
2018/03/20 | 689 | 689 | 687 | 688 | 11,600 |
2018/03/19 | 694 | 694 | 688 | 689 | 15,300 |
2018/03/16 | 692 | 692 | 690 | 690 | 8,500 |
2018/03/15 | 690 | 693 | 690 | 692 | 14,700 |
2018/03/14 | 693 | 694 | 691 | 693 | 8,700 |
2018/03/13 | 693 | 693 | 691 | 693 | 11,700 |
2018/03/12 | 689 | 693 | 687 | 691 | 23,500 |
2018/03/09 | 690 | 690 | 686 | 687 | 15,900 |
2018/03/08 | 691 | 691 | 686 | 688 | 10,600 |
2018/03/07 | 691 | 691 | 689 | 689 | 6,000 |
2018/03/06 | 691 | 693 | 689 | 691 | 18,900 |
2018/03/05 | 693 | 693 | 690 | 690 | 19,900 |
2018/03/02 | 692 | 694 | 691 | 694 | 16,300 |
2018/03/01 | 699 | 699 | 693 | 697 | 14,100 |
2018/02/28 | 700 | 701 | 695 | 699 | 14,700 |
2018/02/27 | 699 | 701 | 699 | 701 | 9,600 |
2018/02/26 | 695 | 700 | 695 | 700 | 15,200 |
2018/02/23 | 697 | 698 | 692 | 696 | 28,700 |
2018/02/22 | 700 | 700 | 696 | 697 | 26,900 |
2018/02/21 | 699 | 701 | 699 | 700 | 21,400 |
2018/02/20 | 699 | 702 | 695 | 699 | 16,000 |
2018/02/19 | 693 | 700 | 693 | 700 | 34,300 |
2018/02/16 | 691 | 695 | 691 | 693 | 16,500 |
2018/02/15 | 691 | 697 | 691 | 693 | 18,900 |
2018/02/14 | 701 | 701 | 690 | 690 | 29,400 |
2018/02/13 | 705 | 722 | 702 | 708 | 41,300 |
2018/02/09 | 697 | 700 | 691 | 698 | 20,400 |
2018/02/08 | 703 | 704 | 698 | 703 | 23,400 |
2018/02/07 | 706 | 710 | 699 | 703 | 25,400 |
2018/02/06 | 709 | 709 | 683 | 692 | 118,800 |
2018/02/05 | 721 | 722 | 716 | 717 | 23,000 |
2018/02/02 | 730 | 734 | 720 | 726 | 31,800 |
2018/02/01 | 727 | 731 | 727 | 730 | 10,900 |
2018/01/31 | 725 | 745 | 721 | 729 | 27,000 |
2018/01/30 | 741 | 744 | 730 | 732 | 39,200 |
2018/01/29 | 735 | 741 | 735 | 740 | 22,800 |
2018/01/26 | 726 | 736 | 725 | 736 | 52,900 |
2018/01/25 | 724 | 727 | 724 | 726 | 25,400 |
2018/01/24 | 723 | 727 | 722 | 725 | 27,000 |
2018/01/23 | 726 | 728 | 725 | 728 | 21,700 |
2018/01/22 | 722 | 726 | 722 | 725 | 17,400 |
2018/01/19 | 723 | 725 | 722 | 722 | 12,700 |
2018/01/18 | 727 | 728 | 723 | 724 | 14,200 |
2018/01/17 | 724 | 727 | 723 | 726 | 17,100 |
2018/01/16 | 723 | 727 | 723 | 727 | 27,300 |
2018/01/15 | 727 | 729 | 724 | 726 | 19,400 |
2018/01/12 | 723 | 727 | 721 | 725 | 22,600 |
2018/01/11 | 723 | 729 | 721 | 722 | 18,500 |
2018/01/10 | 729 | 730 | 722 | 723 | 37,500 |
2018/01/09 | 727 | 728 | 722 | 725 | 42,700 |
2018/01/05 | 723 | 726 | 721 | 724 | 42,500 |
2018/01/04 | 725 | 726 | 718 | 723 | 91,100 |