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 |
---|---|---|---|---|---|
2019/12/30 | 501 | 503 | 501 | 502 | 33,200 |
2019/12/27 | 499 | 502 | 498 | 501 | 25,300 |
2019/12/26 | 497 | 499 | 497 | 498 | 34,500 |
2019/12/25 | 498 | 500 | 497 | 497 | 44,700 |
2019/12/24 | 500 | 501 | 498 | 498 | 97,700 |
2019/12/23 | 502 | 503 | 501 | 501 | 28,400 |
2019/12/20 | 505 | 505 | 501 | 503 | 40,900 |
2019/12/19 | 504 | 505 | 501 | 505 | 36,400 |
2019/12/18 | 508 | 508 | 502 | 504 | 49,400 |
2019/12/17 | 508 | 509 | 505 | 508 | 49,900 |
2019/12/16 | 509 | 511 | 506 | 508 | 50,000 |
2019/12/13 | 510 | 510 | 509 | 509 | 27,500 |
2019/12/12 | 510 | 512 | 509 | 510 | 27,400 |
2019/12/11 | 513 | 513 | 510 | 510 | 32,400 |
2019/12/10 | 513 | 514 | 511 | 513 | 22,700 |
2019/12/09 | 512 | 515 | 511 | 514 | 34,200 |
2019/12/06 | 519 | 519 | 512 | 512 | 47,700 |
2019/12/05 | 513 | 514 | 510 | 512 | 45,800 |
2019/12/04 | 513 | 513 | 511 | 511 | 25,700 |
2019/12/03 | 517 | 517 | 511 | 515 | 65,500 |
2019/12/02 | 519 | 519 | 517 | 517 | 23,700 |
2019/11/29 | 520 | 521 | 518 | 518 | 18,200 |
2019/11/28 | 520 | 521 | 517 | 519 | 44,300 |
2019/11/27 | 524 | 524 | 519 | 520 | 65,600 |
2019/11/26 | 524 | 524 | 522 | 524 | 19,700 |
2019/11/25 | 525 | 528 | 523 | 524 | 32,500 |
2019/11/22 | 524 | 524 | 522 | 524 | 35,300 |
2019/11/21 | 532 | 535 | 527 | 527 | 39,100 |
2019/11/20 | 531 | 532 | 531 | 532 | 4,700 |
2019/11/19 | 540 | 542 | 529 | 530 | 99,400 |
2019/11/18 | 530 | 533 | 529 | 530 | 19,100 |
2019/11/15 | 529 | 533 | 529 | 530 | 11,600 |
2019/11/14 | 532 | 534 | 531 | 531 | 9,900 |
2019/11/13 | 529 | 532 | 529 | 532 | 7,300 |
2019/11/12 | 531 | 533 | 529 | 529 | 18,000 |
2019/11/11 | 531 | 531 | 529 | 531 | 27,700 |
2019/11/08 | 531 | 540 | 531 | 534 | 50,300 |
2019/11/07 | 533 | 534 | 531 | 531 | 14,400 |
2019/11/06 | 532 | 533 | 531 | 531 | 7,900 |
2019/11/05 | 530 | 538 | 530 | 531 | 39,900 |
2019/11/01 | 530 | 532 | 529 | 529 | 5,800 |
2019/10/31 | 530 | 531 | 530 | 530 | 11,700 |
2019/10/30 | 531 | 532 | 530 | 530 | 7,100 |
2019/10/29 | 530 | 532 | 530 | 530 | 6,000 |
2019/10/28 | 532 | 533 | 530 | 530 | 5,900 |
2019/10/25 | 532 | 534 | 530 | 530 | 7,100 |
2019/10/24 | 531 | 535 | 531 | 533 | 13,400 |
2019/10/23 | 531 | 531 | 528 | 531 | 19,700 |
2019/10/21 | 535 | 535 | 530 | 531 | 21,000 |
2019/10/18 | 535 | 535 | 534 | 534 | 6,100 |
2019/10/17 | 538 | 538 | 534 | 534 | 8,300 |
2019/10/16 | 538 | 538 | 535 | 538 | 14,200 |
2019/10/15 | 535 | 536 | 534 | 536 | 8,100 |
2019/10/11 | 535 | 536 | 534 | 534 | 4,100 |
2019/10/10 | 538 | 538 | 536 | 536 | 7,200 |
2019/10/09 | 535 | 537 | 535 | 536 | 3,800 |
2019/10/08 | 535 | 536 | 534 | 536 | 7,200 |
2019/10/07 | 536 | 536 | 534 | 535 | 7,500 |
2019/10/04 | 537 | 539 | 536 | 536 | 11,700 |
2019/10/03 | 540 | 541 | 536 | 536 | 14,800 |
2019/10/02 | 541 | 545 | 534 | 539 | 17,900 |
2019/10/01 | 539 | 547 | 536 | 541 | 37,900 |
2019/09/30 | 541 | 543 | 539 | 539 | 7,500 |
2019/09/27 | 538 | 550 | 537 | 542 | 30,400 |
2019/09/26 | 553 | 555 | 550 | 555 | 38,200 |
2019/09/25 | 548 | 550 | 547 | 549 | 20,600 |
2019/09/24 | 546 | 547 | 544 | 547 | 17,400 |
2019/09/20 | 545 | 545 | 542 | 544 | 17,100 |
2019/09/19 | 545 | 545 | 543 | 544 | 14,800 |
2019/09/18 | 544 | 544 | 543 | 544 | 7,800 |
2019/09/17 | 540 | 544 | 540 | 542 | 15,200 |
2019/09/13 | 545 | 545 | 540 | 543 | 17,400 |
2019/09/12 | 544 | 545 | 542 | 544 | 12,000 |
2019/09/11 | 540 | 544 | 540 | 544 | 10,200 |
2019/09/10 | 543 | 543 | 538 | 541 | 20,300 |
2019/09/09 | 540 | 541 | 539 | 541 | 13,800 |
2019/09/06 | 534 | 538 | 532 | 536 | 13,900 |
2019/09/05 | 529 | 539 | 529 | 534 | 26,300 |
2019/09/04 | 530 | 530 | 529 | 529 | 11,200 |
2019/09/03 | 528 | 532 | 528 | 530 | 13,400 |
2019/09/02 | 530 | 533 | 529 | 529 | 23,200 |
2019/08/30 | 531 | 536 | 531 | 531 | 17,400 |
2019/08/29 | 534 | 540 | 533 | 533 | 18,000 |
2019/08/28 | 539 | 539 | 535 | 538 | 31,900 |
2019/08/27 | 540 | 541 | 539 | 541 | 10,500 |
2019/08/26 | 540 | 543 | 539 | 542 | 29,400 |
2019/08/23 | 545 | 548 | 545 | 548 | 12,800 |
2019/08/22 | 548 | 550 | 545 | 548 | 12,300 |
2019/08/21 | 550 | 550 | 548 | 550 | 6,000 |
2019/08/20 | 550 | 552 | 550 | 551 | 7,800 |
2019/08/19 | 548 | 552 | 548 | 552 | 12,900 |
2019/08/16 | 542 | 549 | 542 | 549 | 10,200 |
2019/08/15 | 549 | 550 | 520 | 549 | 87,700 |
2019/08/14 | 561 | 566 | 560 | 563 | 19,600 |
2019/08/13 | 566 | 566 | 558 | 561 | 23,100 |
2019/08/09 | 563 | 569 | 561 | 564 | 18,300 |
2019/08/08 | 566 | 567 | 564 | 564 | 10,600 |
2019/08/07 | 566 | 570 | 566 | 567 | 11,100 |
2019/08/06 | 575 | 575 | 560 | 571 | 50,200 |
2019/08/05 | 575 | 576 | 569 | 576 | 18,300 |
2019/08/02 | 578 | 580 | 575 | 576 | 11,300 |
2019/08/01 | 579 | 579 | 576 | 577 | 4,000 |
2019/07/31 | 580 | 580 | 577 | 578 | 12,000 |
2019/07/30 | 582 | 582 | 579 | 580 | 11,300 |
2019/07/29 | 582 | 583 | 580 | 580 | 8,600 |
2019/07/26 | 582 | 582 | 580 | 582 | 3,200 |
2019/07/25 | 581 | 581 | 579 | 581 | 5,600 |
2019/07/24 | 581 | 582 | 580 | 582 | 3,900 |
2019/07/23 | 581 | 582 | 579 | 581 | 9,300 |
2019/07/22 | 581 | 581 | 579 | 581 | 6,100 |
2019/07/19 | 575 | 581 | 574 | 581 | 20,400 |
2019/07/18 | 578 | 578 | 573 | 574 | 8,400 |
2019/07/17 | 579 | 579 | 575 | 575 | 5,600 |
2019/07/16 | 579 | 579 | 576 | 576 | 5,500 |
2019/07/12 | 577 | 577 | 573 | 577 | 22,400 |
2019/07/11 | 578 | 579 | 577 | 578 | 4,600 |
2019/07/10 | 579 | 579 | 576 | 578 | 11,600 |
2019/07/09 | 578 | 578 | 575 | 576 | 8,400 |
2019/07/08 | 577 | 578 | 574 | 577 | 8,000 |
2019/07/05 | 573 | 575 | 572 | 575 | 6,600 |
2019/07/04 | 572 | 573 | 572 | 573 | 6,500 |
2019/07/03 | 568 | 573 | 568 | 571 | 21,600 |
2019/07/02 | 564 | 570 | 564 | 568 | 15,000 |
2019/07/01 | 565 | 565 | 561 | 562 | 9,100 |
2019/06/28 | 560 | 563 | 560 | 561 | 3,500 |
2019/06/27 | 562 | 562 | 558 | 559 | 3,200 |
2019/06/26 | 558 | 561 | 558 | 561 | 12,300 |
2019/06/25 | 562 | 565 | 562 | 564 | 3,800 |
2019/06/24 | 563 | 566 | 561 | 562 | 2,600 |
2019/06/21 | 565 | 568 | 563 | 563 | 4,600 |
2019/06/20 | 567 | 567 | 559 | 565 | 16,200 |
2019/06/19 | 568 | 569 | 564 | 565 | 5,500 |
2019/06/18 | 565 | 567 | 563 | 567 | 6,800 |
2019/06/17 | 572 | 572 | 565 | 565 | 8,500 |
2019/06/14 | 560 | 571 | 559 | 570 | 22,200 |
2019/06/13 | 560 | 560 | 557 | 560 | 5,500 |
2019/06/12 | 559 | 559 | 557 | 559 | 4,900 |
2019/06/11 | 559 | 559 | 555 | 556 | 6,400 |
2019/06/10 | 560 | 560 | 555 | 557 | 13,600 |
2019/06/07 | 558 | 559 | 555 | 557 | 5,300 |
2019/06/06 | 559 | 560 | 554 | 555 | 6,400 |
2019/06/05 | 560 | 560 | 555 | 555 | 6,900 |
2019/06/04 | 551 | 554 | 550 | 554 | 11,200 |
2019/06/03 | 555 | 555 | 550 | 550 | 11,800 |
2019/05/31 | 560 | 561 | 554 | 555 | 8,200 |
2019/05/30 | 555 | 560 | 554 | 558 | 14,200 |
2019/05/29 | 559 | 559 | 555 | 558 | 10,400 |
2019/05/28 | 558 | 560 | 556 | 559 | 3,600 |
2019/05/27 | 560 | 560 | 556 | 557 | 6,400 |
2019/05/24 | 560 | 561 | 556 | 558 | 5,900 |
2019/05/23 | 559 | 560 | 557 | 558 | 15,500 |
2019/05/22 | 560 | 560 | 555 | 557 | 15,400 |
2019/05/21 | 570 | 571 | 555 | 563 | 34,300 |
2019/05/20 | 577 | 578 | 553 | 573 | 44,800 |
2019/05/17 | 579 | 581 | 562 | 579 | 34,600 |
2019/05/16 | 576 | 580 | 576 | 580 | 6,500 |
2019/05/15 | 581 | 581 | 570 | 578 | 12,900 |
2019/05/14 | 582 | 582 | 576 | 581 | 11,600 |
2019/05/13 | 584 | 587 | 582 | 585 | 9,000 |
2019/05/10 | 588 | 588 | 584 | 586 | 6,900 |
2019/05/09 | 585 | 586 | 583 | 586 | 7,800 |
2019/05/08 | 585 | 585 | 582 | 585 | 4,800 |
2019/05/07 | 582 | 585 | 580 | 584 | 7,400 |
2019/04/26 | 581 | 581 | 576 | 579 | 7,000 |
2019/04/25 | 580 | 581 | 575 | 581 | 10,000 |
2019/04/24 | 578 | 579 | 574 | 579 | 12,900 |
2019/04/23 | 578 | 580 | 575 | 578 | 10,000 |
2019/04/22 | 580 | 581 | 577 | 579 | 8,800 |
2019/04/19 | 579 | 583 | 579 | 582 | 9,000 |
2019/04/18 | 576 | 581 | 576 | 579 | 8,500 |
2019/04/17 | 584 | 588 | 577 | 579 | 13,700 |
2019/04/16 | 591 | 597 | 575 | 582 | 41,700 |
2019/04/15 | 583 | 591 | 582 | 585 | 18,200 |
2019/04/12 | 581 | 585 | 581 | 583 | 6,700 |
2019/04/11 | 586 | 586 | 574 | 584 | 26,700 |
2019/04/10 | 588 | 588 | 583 | 585 | 9,600 |
2019/04/09 | 586 | 587 | 585 | 586 | 3,400 |
2019/04/08 | 586 | 589 | 586 | 586 | 6,100 |
2019/04/05 | 588 | 589 | 586 | 588 | 4,500 |
2019/04/04 | 587 | 590 | 586 | 588 | 6,300 |
2019/04/03 | 589 | 593 | 588 | 591 | 5,500 |
2019/04/02 | 593 | 594 | 587 | 589 | 14,800 |
2019/04/01 | 593 | 595 | 592 | 593 | 11,600 |
2019/03/29 | 591 | 594 | 590 | 593 | 6,500 |
2019/03/28 | 591 | 593 | 589 | 591 | 8,400 |
2019/03/27 | 595 | 595 | 590 | 591 | 12,100 |
2019/03/26 | 597 | 597 | 592 | 597 | 21,200 |
2019/03/25 | 597 | 597 | 583 | 594 | 16,900 |
2019/03/22 | 598 | 598 | 594 | 597 | 19,000 |
2019/03/20 | 597 | 598 | 592 | 598 | 11,900 |
2019/03/19 | 601 | 601 | 592 | 597 | 19,300 |
2019/03/18 | 600 | 601 | 598 | 600 | 10,700 |
2019/03/15 | 600 | 601 | 595 | 601 | 15,100 |
2019/03/14 | 599 | 600 | 597 | 599 | 5,600 |
2019/03/13 | 599 | 599 | 595 | 599 | 10,400 |
2019/03/12 | 598 | 599 | 595 | 598 | 12,400 |
2019/03/11 | 600 | 600 | 595 | 597 | 10,700 |
2019/03/08 | 599 | 600 | 591 | 597 | 24,300 |
2019/03/07 | 603 | 603 | 599 | 603 | 19,600 |
2019/03/06 | 606 | 606 | 603 | 604 | 5,700 |
2019/03/05 | 606 | 606 | 603 | 606 | 11,800 |
2019/03/04 | 605 | 607 | 604 | 606 | 8,900 |
2019/03/01 | 607 | 609 | 603 | 605 | 12,100 |
2019/02/28 | 606 | 609 | 606 | 608 | 8,300 |
2019/02/27 | 608 | 608 | 605 | 607 | 9,500 |
2019/02/26 | 610 | 610 | 605 | 608 | 9,500 |
2019/02/25 | 610 | 610 | 608 | 610 | 4,300 |
2019/02/22 | 610 | 611 | 607 | 608 | 7,400 |
2019/02/21 | 611 | 611 | 608 | 609 | 8,000 |
2019/02/20 | 608 | 612 | 605 | 610 | 23,000 |
2019/02/19 | 609 | 609 | 606 | 608 | 9,400 |
2019/02/18 | 608 | 612 | 605 | 607 | 14,600 |
2019/02/15 | 619 | 619 | 600 | 607 | 42,600 |
2019/02/14 | 618 | 625 | 605 | 625 | 35,200 |
2019/02/13 | 625 | 636 | 623 | 627 | 19,200 |
2019/02/12 | 620 | 629 | 620 | 628 | 28,400 |
2019/02/08 | 618 | 619 | 611 | 619 | 16,900 |
2019/02/07 | 618 | 620 | 615 | 620 | 8,600 |
2019/02/06 | 618 | 619 | 615 | 618 | 9,800 |
2019/02/05 | 620 | 620 | 616 | 619 | 11,300 |
2019/02/04 | 618 | 618 | 614 | 616 | 10,600 |
2019/02/01 | 608 | 651 | 606 | 613 | 110,300 |
2019/01/31 | 606 | 610 | 606 | 608 | 5,000 |
2019/01/30 | 608 | 611 | 605 | 608 | 12,900 |
2019/01/29 | 604 | 611 | 604 | 611 | 8,600 |
2019/01/28 | 609 | 609 | 602 | 604 | 10,800 |
2019/01/25 | 609 | 609 | 605 | 608 | 6,300 |
2019/01/24 | 607 | 609 | 605 | 605 | 5,300 |
2019/01/23 | 607 | 609 | 602 | 607 | 22,500 |
2019/01/22 | 616 | 616 | 607 | 610 | 13,900 |
2019/01/21 | 620 | 620 | 612 | 617 | 25,700 |
2019/01/18 | 615 | 616 | 606 | 615 | 32,300 |
2019/01/17 | 590 | 617 | 590 | 617 | 76,700 |
2019/01/16 | 568 | 592 | 565 | 590 | 32,700 |
2019/01/15 | 559 | 570 | 558 | 567 | 23,500 |
2019/01/11 | 555 | 556 | 552 | 555 | 11,600 |
2019/01/10 | 561 | 561 | 552 | 553 | 11,700 |
2019/01/09 | 558 | 561 | 553 | 556 | 24,200 |
2019/01/08 | 559 | 563 | 557 | 557 | 28,800 |
2019/01/07 | 554 | 558 | 550 | 556 | 23,200 |
2019/01/04 | 538 | 549 | 521 | 549 | 30,100 |