日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 306 309 305 307 45,100
2020/12/29 302 307 301 306 38,300
2020/12/28 301 302 300 300 64,300
2020/12/25 301 302 299 301 95,300
2020/12/24 301 302 300 302 46,400
2020/12/23 301 302 301 301 31,500
2020/12/22 304 304 301 301 49,900
2020/12/21 305 305 303 303 43,800
2020/12/18 305 306 304 305 34,100
2020/12/17 306 307 305 305 35,400
2020/12/16 307 307 306 306 20,700
2020/12/15 308 309 306 308 33,300
2020/12/14 309 309 307 307 37,100
2020/12/11 306 309 306 309 42,800
2020/12/10 307 307 305 306 31,400
2020/12/09 305 307 305 307 27,700
2020/12/08 305 306 303 304 30,500
2020/12/07 306 308 304 305 49,300
2020/12/04 304 306 304 306 31,100
2020/12/03 306 306 304 304 31,200
2020/12/02 305 306 304 305 23,200
2020/12/01 305 305 302 305 26,500
2020/11/30 308 308 302 304 43,300
2020/11/27 305 308 304 307 68,500
2020/11/26 303 306 303 303 38,700
2020/11/25 305 305 302 303 43,000
2020/11/24 304 306 302 303 45,900
2020/11/20 302 304 301 302 36,500
2020/11/19 304 304 302 303 38,900
2020/11/18 306 307 304 304 37,700
2020/11/17 306 307 305 305 38,300
2020/11/16 308 309 300 306 115,700
2020/11/13 315 317 308 315 73,400
2020/11/12 320 320 315 315 54,100
2020/11/11 314 325 313 319 89,400
2020/11/10 314 314 308 312 82,600
2020/11/09 310 310 306 307 47,100
2020/11/06 307 309 306 309 30,700
2020/11/05 308 310 307 307 33,600
2020/11/04 307 309 305 308 45,100
2020/11/02 300 307 300 304 49,300
2020/10/30 306 307 300 300 88,600
2020/10/29 310 310 305 306 69,900
2020/10/28 312 312 310 310 49,600
2020/10/27 315 317 312 312 55,100
2020/10/26 317 319 315 315 57,200
2020/10/23 324 330 313 317 117,200
2020/10/22 321 324 316 316 118,400
2020/10/21 338 339 322 322 130,100
2020/10/20 328 355 322 331 389,500
2020/10/19 324 355 323 329 224,300
2020/10/16 326 327 323 324 34,600
2020/10/15 335 335 327 327 49,700
2020/10/14 340 341 335 335 34,700
2020/10/13 342 344 338 340 48,000
2020/10/12 347 347 340 342 41,200
2020/10/09 347 347 342 345 43,500
2020/10/08 347 349 346 348 25,400
2020/10/07 347 349 346 348 23,000
2020/10/06 350 350 345 349 37,100
2020/10/05 349 353 345 350 45,600
2020/10/02 362 363 349 349 69,900
2020/09/30 375 375 364 366 45,400
2020/09/29 373 376 366 371 83,600
2020/09/28 395 396 390 396 97,000
2020/09/25 387 390 385 389 45,700
2020/09/24 387 387 383 385 54,900
2020/09/23 388 388 385 387 45,800
2020/09/18 388 388 385 387 36,600
2020/09/17 390 392 385 387 52,600
2020/09/16 394 394 388 390 42,700
2020/09/15 389 395 388 390 75,800
2020/09/14 380 385 378 385 54,500
2020/09/11 370 376 368 376 39,700
2020/09/10 370 370 366 369 33,600
2020/09/09 368 369 364 369 36,500
2020/09/08 369 369 362 368 44,400
2020/09/07 370 370 366 369 36,300
2020/09/04 365 368 363 368 37,900
2020/09/03 369 369 363 365 36,600
2020/09/02 360 370 358 365 54,500
2020/09/01 360 360 356 358 30,500
2020/08/31 348 359 348 357 50,700
2020/08/28 351 357 347 348 55,400
2020/08/27 348 359 348 352 58,300
2020/08/26 349 355 346 348 112,700
2020/08/25 339 340 335 338 29,700
2020/08/24 340 340 332 337 24,300
2020/08/21 331 337 331 336 31,700
2020/08/20 333 333 330 332 19,700
2020/08/19 330 334 329 333 24,600
2020/08/18 338 340 330 331 51,000
2020/08/17 328 333 328 330 30,900
2020/08/14 331 334 328 330 29,000
2020/08/13 333 335 328 331 45,200
2020/08/12 326 332 325 330 25,200
2020/08/11 322 329 322 328 36,300
2020/08/07 318 320 315 318 25,600
2020/08/06 316 319 315 317 17,800
2020/08/05 317 322 315 315 35,000
2020/08/04 314 326 314 322 23,600
2020/08/03 312 324 310 314 40,600
2020/07/31 335 336 311 311 96,900
2020/07/30 351 351 340 343 29,700
2020/07/29 353 353 350 351 30,900
2020/07/28 355 356 352 354 24,400
2020/07/27 360 360 355 355 19,700
2020/07/22 362 362 358 360 8,500
2020/07/21 359 360 357 359 7,100
2020/07/20 361 362 357 358 17,800
2020/07/17 359 363 359 361 6,900
2020/07/16 364 364 357 360 17,700
2020/07/15 355 362 355 360 21,700
2020/07/14 360 360 355 357 17,300
2020/07/13 361 361 352 360 37,000
2020/07/10 373 373 356 359 56,400
2020/07/09 364 380 363 370 151,600
2020/07/08 377 394 372 388 112,000
2020/07/07 370 374 367 374 37,400
2020/07/06 369 376 367 370 38,700
2020/07/03 370 374 362 366 51,100
2020/07/02 372 376 362 368 148,900
2020/07/01 379 454 361 365 1,082,300
2020/06/30 380 380 377 379 6,200
2020/06/29 379 379 373 375 29,600
2020/06/26 382 382 379 379 7,400
2020/06/25 382 382 380 380 9,100
2020/06/24 386 386 382 383 5,600
2020/06/23 383 389 383 383 24,500
2020/06/22 380 382 378 382 18,400
2020/06/19 377 380 376 380 7,700
2020/06/18 377 380 377 377 6,200
2020/06/17 379 380 378 378 6,700
2020/06/16 376 382 376 379 11,100
2020/06/15 380 382 375 376 19,200
2020/06/12 377 380 371 379 39,000
2020/06/11 386 387 381 383 19,700
2020/06/10 386 386 384 386 24,000
2020/06/09 386 389 383 385 39,300
2020/06/08 384 385 379 385 34,500
2020/06/05 380 385 380 382 15,800
2020/06/04 384 385 380 381 21,100
2020/06/03 384 385 383 383 14,400
2020/06/02 385 385 380 383 27,800
2020/06/01 390 391 382 385 40,300
2020/05/29 384 391 382 384 44,500
2020/05/28 375 390 370 380 102,600
2020/05/27 397 397 378 390 83,900
2020/05/26 378 399 378 394 163,400
2020/05/25 363 375 361 370 65,800
2020/05/22 361 361 359 360 23,900
2020/05/21 359 360 358 360 33,400
2020/05/20 363 363 358 358 39,500
2020/05/19 369 373 359 360 76,500
2020/05/18 368 369 362 366 22,700
2020/05/15 379 379 360 365 80,800
2020/05/14 380 380 376 378 20,500
2020/05/13 380 380 379 380 23,200
2020/05/12 383 383 378 380 36,000
2020/05/11 385 385 378 380 54,500
2020/05/08 380 380 376 378 33,000
2020/05/07 381 381 377 378 14,500
2020/05/01 377 378 375 377 14,200
2020/04/30 373 378 373 377 23,800
2020/04/28 371 372 369 371 10,900
2020/04/27 367 371 364 369 13,500
2020/04/24 367 371 365 367 6,800
2020/04/23 366 369 364 367 7,800
2020/04/22 374 374 363 363 26,100
2020/04/21 373 377 373 373 9,600
2020/04/20 375 379 375 377 10,300
2020/04/17 377 378 372 373 10,700
2020/04/16 375 375 370 371 11,900
2020/04/15 370 377 370 376 13,000
2020/04/14 368 373 367 370 16,900
2020/04/13 369 370 367 369 9,300
2020/04/10 376 376 363 369 18,500
2020/04/09 366 375 366 371 25,000
2020/04/08 365 373 352 370 24,300
2020/04/07 350 362 350 360 27,400
2020/04/06 340 346 335 344 25,100
2020/04/03 357 362 348 348 23,300
2020/04/02 361 364 357 358 15,400
2020/04/01 384 384 363 364 48,000
2020/03/31 382 389 382 385 15,000
2020/03/30 390 391 381 382 27,000
2020/03/27 401 407 397 403 34,100
2020/03/26 401 401 386 399 35,900
2020/03/25 403 403 395 401 52,700
2020/03/24 365 383 365 383 49,700
2020/03/23 356 364 351 364 37,600
2020/03/19 360 360 350 356 34,900
2020/03/18 343 360 343 356 49,200
2020/03/17 320 338 316 338 52,000
2020/03/16 333 337 326 331 48,600
2020/03/13 331 336 316 326 130,600
2020/03/12 364 364 344 350 55,000
2020/03/11 362 378 360 364 65,300
2020/03/10 340 357 335 351 115,800
2020/03/09 380 380 360 360 66,900
2020/03/06 395 395 387 389 29,200
2020/03/05 397 399 391 398 20,100
2020/03/04 385 393 381 389 19,800
2020/03/03 410 410 388 390 58,100
2020/03/02 348 393 348 388 117,600
2020/02/28 379 379 362 362 130,600
2020/02/27 402 402 393 395 89,600
2020/02/26 408 408 401 402 54,100
2020/02/25 408 415 405 409 54,800
2020/02/21 425 427 420 421 18,900
2020/02/20 432 439 426 426 33,700
2020/02/19 412 430 412 428 39,500
2020/02/18 413 414 410 411 22,900
2020/02/17 420 420 405 410 85,800
2020/02/14 445 446 414 421 208,000
2020/02/13 449 449 447 449 24,600
2020/02/12 455 455 446 448 93,600
2020/02/10 460 460 453 454 47,100
2020/02/07 460 460 457 460 32,400
2020/02/06 457 460 455 457 33,800
2020/02/05 455 458 452 457 43,300
2020/02/04 453 457 452 456 51,800
2020/02/03 447 455 447 451 74,000
2020/01/31 476 476 457 460 163,600
2020/01/30 480 480 475 475 63,200
2020/01/29 480 481 478 480 53,900
2020/01/28 481 489 480 483 89,200
2020/01/27 496 496 481 492 92,100
2020/01/24 498 500 497 499 34,100
2020/01/23 502 502 498 498 82,000
2020/01/22 501 503 501 503 21,100
2020/01/21 501 502 499 501 21,000
2020/01/20 500 502 499 500 28,700
2020/01/17 501 502 499 499 52,200
2020/01/16 502 502 500 501 12,400
2020/01/15 503 503 500 500 33,800
2020/01/14 503 503 501 502 15,500
2020/01/10 503 503 501 502 22,700
2020/01/09 500 502 500 501 52,700
2020/01/08 503 504 498 500 58,500
2020/01/07 503 505 502 503 36,300
2020/01/06 502 502 499 501 45,900

このページの先頭へ