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
2021/12/30 277 278 274 276 39,000
2021/12/29 272 279 271 279 60,400
2021/12/28 266 271 263 271 158,600
2021/12/27 269 270 266 266 101,400
2021/12/24 273 273 269 269 54,900
2021/12/23 270 271 270 270 49,100
2021/12/22 270 272 270 270 67,400
2021/12/21 273 274 271 271 67,200
2021/12/20 275 276 273 273 70,500
2021/12/17 277 278 275 275 69,200
2021/12/16 277 279 277 277 33,400
2021/12/15 279 280 277 277 32,500
2021/12/14 280 280 277 279 26,600
2021/12/13 280 280 277 277 45,200
2021/12/10 282 282 278 278 46,100
2021/12/09 284 284 280 280 52,700
2021/12/08 287 287 282 285 41,700
2021/12/07 278 284 278 284 82,000
2021/12/06 280 280 276 277 57,500
2021/12/03 275 280 275 280 57,900
2021/12/02 285 286 274 275 135,800
2021/12/01 290 291 285 285 152,000
2021/11/30 294 296 291 291 83,000
2021/11/29 295 296 293 293 117,400
2021/11/26 298 298 296 296 49,100
2021/11/25 298 298 297 297 44,800
2021/11/24 297 298 297 298 29,600
2021/11/22 297 300 297 297 89,000
2021/11/19 299 299 298 298 28,200
2021/11/18 299 299 298 299 22,000
2021/11/17 299 299 298 299 36,500
2021/11/16 299 299 298 298 24,500
2021/11/15 299 300 298 298 76,100
2021/11/12 299 301 299 299 32,000
2021/11/11 300 300 299 299 25,600
2021/11/10 300 301 299 300 30,400
2021/11/09 301 303 300 300 42,200
2021/11/08 299 301 298 301 82,800
2021/11/05 300 300 298 298 31,400
2021/11/04 299 300 298 300 49,200
2021/11/02 298 299 298 298 42,100
2021/11/01 299 300 298 298 34,300
2021/10/29 299 299 298 298 24,800
2021/10/28 298 299 298 298 27,900
2021/10/27 300 300 298 298 21,900
2021/10/26 299 300 298 299 37,100
2021/10/25 299 300 298 298 51,500
2021/10/22 299 300 299 299 40,700
2021/10/21 300 301 299 299 50,300
2021/10/20 301 301 300 300 27,900
2021/10/19 300 301 299 301 94,800
2021/10/18 300 301 300 300 22,400
2021/10/15 300 301 300 300 34,700
2021/10/14 300 301 300 300 36,500
2021/10/13 300 301 300 300 59,700
2021/10/12 301 301 300 300 45,000
2021/10/11 301 302 300 300 42,700
2021/10/08 301 302 300 301 50,300
2021/10/07 301 302 300 300 61,700
2021/10/06 302 303 300 300 90,100
2021/10/05 304 304 301 301 118,100
2021/10/04 306 307 304 304 61,800
2021/10/01 307 307 304 306 71,100
2021/09/30 307 308 305 305 44,700
2021/09/29 305 309 304 308 91,400
2021/09/28 311 312 308 311 116,800
2021/09/27 309 317 308 311 219,200
2021/09/24 307 309 307 308 63,300
2021/09/22 306 308 306 307 35,700
2021/09/21 306 308 305 306 80,400
2021/09/17 307 308 306 306 33,300
2021/09/16 308 309 306 307 50,700
2021/09/15 309 310 308 308 41,500
2021/09/14 307 310 306 308 137,700
2021/09/13 308 308 307 307 27,100
2021/09/10 307 308 306 307 35,800
2021/09/09 307 307 305 306 32,400
2021/09/08 307 307 305 307 31,400
2021/09/07 307 307 305 306 39,100
2021/09/06 308 308 306 306 34,100
2021/09/03 306 307 305 306 25,600
2021/09/02 307 308 306 306 25,300
2021/09/01 308 308 307 307 25,800
2021/08/31 307 308 305 308 28,400
2021/08/30 305 308 305 306 45,600
2021/08/27 304 305 303 303 24,000
2021/08/26 304 306 303 304 39,100
2021/08/25 303 305 303 303 23,600
2021/08/24 304 305 303 303 26,500
2021/08/23 303 304 302 303 27,200
2021/08/20 303 304 302 302 27,800
2021/08/19 303 304 302 302 27,500
2021/08/18 303 304 303 303 38,600
2021/08/17 304 305 303 303 37,900
2021/08/16 309 309 304 304 44,300
2021/08/13 304 309 302 307 108,200
2021/08/12 303 304 303 304 28,300
2021/08/11 304 305 303 303 26,900
2021/08/10 302 304 302 304 50,200
2021/08/06 303 304 302 303 32,600
2021/08/05 303 304 303 303 37,300
2021/08/04 303 304 303 303 27,600
2021/08/03 304 305 303 303 28,300
2021/08/02 306 306 303 304 41,100
2021/07/30 304 305 303 303 54,600
2021/07/29 304 306 304 304 28,600
2021/07/28 306 306 304 304 23,500
2021/07/27 305 306 304 306 19,200
2021/07/26 306 307 304 304 40,400
2021/07/21 305 306 304 304 46,300
2021/07/20 306 306 304 305 42,900
2021/07/19 306 309 304 304 87,700
2021/07/16 305 306 304 305 18,600
2021/07/15 305 306 304 304 37,100
2021/07/14 306 306 305 305 23,300
2021/07/13 307 307 305 305 27,800
2021/07/12 306 307 304 305 45,800
2021/07/09 304 307 304 307 64,400
2021/07/08 307 307 304 305 60,900
2021/07/07 307 309 306 307 38,600
2021/07/06 306 308 306 307 34,100
2021/07/05 307 307 306 306 32,400
2021/07/02 305 307 304 307 42,600
2021/07/01 306 306 304 304 39,000
2021/06/30 305 306 304 306 42,500
2021/06/29 306 306 304 304 53,600
2021/06/28 306 307 304 306 54,900
2021/06/25 306 307 304 306 52,700
2021/06/24 305 306 304 306 43,500
2021/06/23 305 306 304 304 36,600
2021/06/22 305 308 304 305 63,100
2021/06/21 305 306 303 305 120,100
2021/06/18 308 310 305 305 87,200
2021/06/17 309 310 307 307 98,600
2021/06/16 310 312 309 309 85,900
2021/06/15 311 313 310 310 84,700
2021/06/14 318 318 311 311 88,300
2021/06/11 316 321 314 317 86,400
2021/06/10 325 328 315 316 229,100
2021/06/09 328 331 322 324 191,000
2021/06/08 322 331 320 327 210,500
2021/06/07 322 327 316 319 169,300
2021/06/04 314 326 310 316 256,100
2021/06/03 306 327 306 314 499,500
2021/06/02 305 306 303 306 38,400
2021/06/01 304 305 303 304 37,100
2021/05/31 304 306 303 303 68,500
2021/05/28 305 306 304 304 55,000
2021/05/27 307 307 305 305 32,900
2021/05/26 307 307 305 307 31,800
2021/05/25 310 310 307 307 30,800
2021/05/24 309 309 307 308 25,800
2021/05/21 308 309 307 307 35,300
2021/05/20 307 313 305 312 56,500
2021/05/19 306 308 305 306 36,400
2021/05/18 305 306 304 305 28,100
2021/05/17 307 307 303 304 43,300
2021/05/14 305 306 302 304 43,300
2021/05/13 304 305 302 303 55,000
2021/05/12 304 306 303 305 43,700
2021/05/11 308 309 304 304 63,900
2021/05/10 310 310 306 307 30,300
2021/05/07 309 309 305 308 44,800
2021/05/06 307 309 307 307 38,300
2021/04/30 306 310 305 307 53,900
2021/04/28 310 310 306 306 48,700
2021/04/27 315 315 310 310 70,200
2021/04/26 308 312 305 312 62,200
2021/04/23 305 307 304 305 39,000
2021/04/22 303 305 303 304 40,100
2021/04/21 303 304 302 303 45,100
2021/04/20 303 305 303 303 62,900
2021/04/19 306 306 303 304 73,400
2021/04/16 308 309 303 306 188,100
2021/04/15 310 313 309 309 67,600
2021/04/14 316 316 308 310 138,700
2021/04/13 320 327 315 316 112,700
2021/04/12 326 326 319 321 66,600
2021/04/09 323 326 322 324 43,500
2021/04/08 329 329 323 323 70,000
2021/04/07 329 332 328 329 46,800
2021/04/06 333 335 329 331 61,400
2021/04/05 331 335 331 332 102,900
2021/04/02 334 340 322 330 113,700
2021/04/01 343 348 330 336 112,000
2021/03/31 346 348 341 345 66,500
2021/03/30 347 350 342 347 65,100
2021/03/29 360 361 350 350 106,700
2021/03/26 351 356 346 356 72,400
2021/03/25 350 352 345 346 87,700
2021/03/24 352 353 349 349 129,500
2021/03/23 361 363 355 355 151,500
2021/03/22 355 363 352 361 151,700
2021/03/19 354 355 350 352 74,400
2021/03/18 356 356 350 352 79,300
2021/03/17 359 360 356 356 71,900
2021/03/16 350 360 350 357 98,000
2021/03/15 350 354 348 349 106,400
2021/03/12 354 354 347 349 70,300
2021/03/11 360 360 348 350 137,900
2021/03/10 363 393 352 357 801,300
2021/03/09 338 346 337 345 91,100
2021/03/08 339 339 335 335 70,900
2021/03/05 338 339 330 332 56,100
2021/03/04 335 336 333 336 53,800
2021/03/03 332 337 328 332 87,400
2021/03/02 329 332 325 325 75,200
2021/03/01 320 327 320 326 76,600
2021/02/26 323 323 318 320 75,600
2021/02/25 321 324 320 322 73,400
2021/02/24 322 325 318 318 116,100
2021/02/22 316 322 313 321 104,700
2021/02/19 315 317 308 311 129,500
2021/02/18 314 320 314 315 110,000
2021/02/17 314 316 313 314 63,100
2021/02/16 317 317 314 314 72,100
2021/02/15 324 324 317 317 105,700
2021/02/12 319 326 317 323 98,000
2021/02/10 328 328 316 319 90,900
2021/02/09 325 328 322 323 105,300
2021/02/08 316 324 315 324 131,000
2021/02/05 309 311 309 311 65,100
2021/02/04 307 309 306 308 44,200
2021/02/03 309 311 307 307 53,200
2021/02/02 307 309 306 309 21,300
2021/02/01 308 308 305 307 48,600
2021/01/29 308 309 305 305 36,900
2021/01/28 310 310 306 306 49,800
2021/01/27 309 311 309 309 12,300
2021/01/26 312 312 308 309 31,400
2021/01/25 308 312 306 311 56,000
2021/01/22 309 309 307 307 20,500
2021/01/21 308 309 308 308 25,500
2021/01/20 307 308 306 307 14,200
2021/01/19 308 308 306 307 21,100
2021/01/18 307 307 305 307 20,100
2021/01/15 305 307 305 306 19,600
2021/01/14 306 306 304 305 22,100
2021/01/13 306 307 304 305 23,800
2021/01/12 308 312 305 306 62,100
2021/01/08 304 306 304 305 21,900
2021/01/07 304 306 304 304 31,500
2021/01/06 304 306 303 303 26,700
2021/01/05 301 306 301 303 28,200
2021/01/04 308 308 300 303 59,800

このページの先頭へ