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 |
---|---|---|---|---|---|
2022/12/30 | 222 | 224 | 221 | 223 | 38,000 |
2022/12/29 | 222 | 224 | 221 | 222 | 50,200 |
2022/12/28 | 219 | 222 | 219 | 221 | 63,800 |
2022/12/27 | 219 | 220 | 218 | 220 | 59,900 |
2022/12/26 | 219 | 220 | 217 | 217 | 53,800 |
2022/12/23 | 219 | 219 | 217 | 218 | 45,500 |
2022/12/22 | 219 | 220 | 218 | 218 | 33,100 |
2022/12/21 | 219 | 221 | 218 | 220 | 42,300 |
2022/12/20 | 222 | 222 | 215 | 220 | 150,700 |
2022/12/19 | 223 | 223 | 220 | 220 | 42,300 |
2022/12/16 | 223 | 224 | 222 | 223 | 40,600 |
2022/12/15 | 223 | 224 | 221 | 222 | 44,800 |
2022/12/14 | 222 | 224 | 221 | 224 | 70,200 |
2022/12/13 | 220 | 222 | 220 | 220 | 34,800 |
2022/12/12 | 222 | 222 | 220 | 220 | 54,200 |
2022/12/09 | 220 | 221 | 219 | 221 | 54,000 |
2022/12/08 | 221 | 222 | 219 | 219 | 57,400 |
2022/12/07 | 220 | 222 | 220 | 220 | 30,900 |
2022/12/06 | 220 | 222 | 220 | 220 | 36,900 |
2022/12/05 | 221 | 222 | 220 | 220 | 44,100 |
2022/12/02 | 222 | 223 | 220 | 221 | 43,100 |
2022/12/01 | 223 | 225 | 221 | 222 | 60,300 |
2022/11/30 | 222 | 225 | 222 | 223 | 45,800 |
2022/11/29 | 223 | 225 | 222 | 225 | 55,500 |
2022/11/28 | 225 | 228 | 223 | 223 | 84,800 |
2022/11/25 | 220 | 225 | 220 | 225 | 102,700 |
2022/11/24 | 222 | 222 | 220 | 220 | 63,600 |
2022/11/22 | 222 | 222 | 220 | 220 | 50,300 |
2022/11/21 | 224 | 224 | 221 | 221 | 38,400 |
2022/11/18 | 224 | 224 | 221 | 221 | 51,700 |
2022/11/17 | 222 | 225 | 222 | 223 | 48,000 |
2022/11/16 | 228 | 228 | 222 | 222 | 70,100 |
2022/11/15 | 220 | 229 | 218 | 224 | 184,800 |
2022/11/14 | 218 | 218 | 214 | 215 | 64,100 |
2022/11/11 | 215 | 219 | 213 | 217 | 68,000 |
2022/11/10 | 215 | 216 | 211 | 214 | 55,900 |
2022/11/09 | 210 | 231 | 209 | 215 | 191,100 |
2022/11/08 | 211 | 212 | 210 | 210 | 61,000 |
2022/11/07 | 214 | 214 | 211 | 211 | 50,300 |
2022/11/04 | 216 | 217 | 214 | 214 | 72,900 |
2022/11/02 | 217 | 217 | 216 | 216 | 37,500 |
2022/11/01 | 217 | 218 | 216 | 217 | 38,100 |
2022/10/31 | 220 | 220 | 217 | 217 | 50,100 |
2022/10/28 | 218 | 220 | 216 | 220 | 69,100 |
2022/10/27 | 221 | 221 | 218 | 218 | 44,800 |
2022/10/26 | 221 | 222 | 219 | 221 | 63,900 |
2022/10/25 | 220 | 222 | 220 | 220 | 32,800 |
2022/10/24 | 223 | 223 | 220 | 220 | 42,800 |
2022/10/21 | 224 | 224 | 221 | 223 | 36,400 |
2022/10/20 | 220 | 225 | 220 | 223 | 53,400 |
2022/10/19 | 219 | 221 | 219 | 221 | 28,400 |
2022/10/18 | 219 | 220 | 218 | 219 | 39,700 |
2022/10/17 | 220 | 222 | 219 | 219 | 44,600 |
2022/10/14 | 219 | 222 | 219 | 220 | 31,200 |
2022/10/13 | 221 | 222 | 219 | 219 | 44,600 |
2022/10/12 | 221 | 222 | 221 | 221 | 61,800 |
2022/10/11 | 219 | 222 | 217 | 221 | 105,800 |
2022/10/07 | 218 | 219 | 217 | 217 | 55,500 |
2022/10/06 | 220 | 221 | 218 | 218 | 59,300 |
2022/10/05 | 222 | 222 | 220 | 220 | 49,000 |
2022/10/04 | 220 | 224 | 220 | 220 | 59,300 |
2022/10/03 | 228 | 228 | 208 | 218 | 179,200 |
2022/09/30 | 230 | 231 | 228 | 230 | 37,600 |
2022/09/29 | 228 | 231 | 227 | 229 | 81,200 |
2022/09/28 | 235 | 236 | 233 | 236 | 106,900 |
2022/09/27 | 233 | 234 | 232 | 234 | 45,400 |
2022/09/26 | 233 | 233 | 230 | 231 | 96,500 |
2022/09/22 | 230 | 233 | 230 | 233 | 79,000 |
2022/09/21 | 231 | 234 | 230 | 233 | 74,000 |
2022/09/20 | 230 | 232 | 230 | 230 | 72,600 |
2022/09/16 | 232 | 233 | 230 | 230 | 77,900 |
2022/09/15 | 233 | 234 | 230 | 231 | 53,600 |
2022/09/14 | 230 | 234 | 228 | 233 | 81,600 |
2022/09/13 | 234 | 234 | 229 | 230 | 189,500 |
2022/09/12 | 230 | 239 | 230 | 238 | 166,800 |
2022/09/09 | 228 | 230 | 226 | 230 | 74,200 |
2022/09/08 | 226 | 228 | 226 | 227 | 42,000 |
2022/09/07 | 232 | 232 | 226 | 226 | 91,000 |
2022/09/06 | 231 | 233 | 229 | 230 | 152,000 |
2022/09/05 | 230 | 235 | 230 | 232 | 82,900 |
2022/09/02 | 240 | 241 | 228 | 230 | 211,300 |
2022/09/01 | 240 | 245 | 236 | 240 | 332,900 |
2022/08/31 | 231 | 243 | 213 | 231 | 1,317,400 |
2022/08/30 | 288 | 288 | 239 | 239 | 862,700 |
2022/08/29 | 290 | 291 | 289 | 289 | 44,200 |
2022/08/26 | 291 | 291 | 290 | 290 | 16,600 |
2022/08/25 | 291 | 291 | 290 | 291 | 9,200 |
2022/08/24 | 290 | 291 | 290 | 290 | 15,900 |
2022/08/23 | 290 | 291 | 290 | 290 | 11,500 |
2022/08/22 | 290 | 291 | 290 | 290 | 17,600 |
2022/08/19 | 290 | 291 | 290 | 290 | 14,100 |
2022/08/18 | 290 | 291 | 290 | 290 | 19,900 |
2022/08/17 | 290 | 290 | 289 | 290 | 11,800 |
2022/08/16 | 290 | 290 | 289 | 289 | 18,200 |
2022/08/15 | 290 | 290 | 289 | 289 | 20,400 |
2022/08/12 | 290 | 290 | 289 | 289 | 15,000 |
2022/08/10 | 290 | 290 | 289 | 290 | 12,900 |
2022/08/09 | 290 | 290 | 289 | 289 | 16,300 |
2022/08/08 | 290 | 291 | 289 | 289 | 20,100 |
2022/08/05 | 290 | 290 | 289 | 289 | 10,000 |
2022/08/04 | 290 | 290 | 289 | 289 | 7,300 |
2022/08/03 | 289 | 290 | 289 | 290 | 13,600 |
2022/08/02 | 289 | 290 | 289 | 289 | 13,400 |
2022/08/01 | 289 | 290 | 288 | 289 | 23,900 |
2022/07/29 | 289 | 289 | 288 | 289 | 8,400 |
2022/07/28 | 289 | 289 | 288 | 288 | 11,500 |
2022/07/27 | 289 | 289 | 288 | 288 | 9,300 |
2022/07/26 | 288 | 289 | 288 | 288 | 14,100 |
2022/07/25 | 288 | 289 | 287 | 288 | 12,100 |
2022/07/22 | 288 | 288 | 287 | 288 | 9,900 |
2022/07/21 | 288 | 288 | 287 | 288 | 8,000 |
2022/07/20 | 287 | 288 | 287 | 287 | 8,900 |
2022/07/19 | 288 | 288 | 287 | 287 | 12,700 |
2022/07/15 | 287 | 288 | 286 | 287 | 19,100 |
2022/07/14 | 287 | 288 | 286 | 288 | 12,400 |
2022/07/13 | 287 | 288 | 286 | 287 | 11,200 |
2022/07/12 | 287 | 288 | 287 | 287 | 9,000 |
2022/07/11 | 287 | 288 | 287 | 287 | 12,700 |
2022/07/08 | 286 | 288 | 286 | 287 | 31,400 |
2022/07/07 | 287 | 288 | 287 | 288 | 13,700 |
2022/07/06 | 288 | 289 | 287 | 287 | 25,700 |
2022/07/05 | 290 | 290 | 288 | 288 | 22,100 |
2022/07/04 | 290 | 290 | 288 | 288 | 19,600 |
2022/07/01 | 290 | 290 | 289 | 289 | 20,100 |
2022/06/30 | 289 | 290 | 289 | 289 | 14,600 |
2022/06/29 | 288 | 290 | 288 | 290 | 10,300 |
2022/06/28 | 289 | 289 | 288 | 288 | 16,800 |
2022/06/27 | 289 | 290 | 288 | 289 | 27,700 |
2022/06/24 | 288 | 289 | 287 | 287 | 11,100 |
2022/06/23 | 288 | 289 | 287 | 287 | 11,600 |
2022/06/22 | 289 | 289 | 288 | 288 | 14,100 |
2022/06/21 | 289 | 289 | 288 | 289 | 10,500 |
2022/06/20 | 289 | 290 | 287 | 288 | 27,200 |
2022/06/17 | 287 | 289 | 287 | 287 | 15,600 |
2022/06/16 | 288 | 289 | 287 | 287 | 13,100 |
2022/06/15 | 287 | 289 | 287 | 288 | 18,100 |
2022/06/14 | 288 | 290 | 287 | 289 | 21,200 |
2022/06/13 | 289 | 289 | 288 | 288 | 15,700 |
2022/06/10 | 290 | 290 | 287 | 288 | 40,500 |
2022/06/09 | 290 | 290 | 288 | 290 | 15,300 |
2022/06/08 | 290 | 290 | 289 | 289 | 17,700 |
2022/06/07 | 289 | 290 | 288 | 290 | 21,600 |
2022/06/06 | 290 | 290 | 288 | 289 | 20,100 |
2022/06/03 | 287 | 289 | 286 | 289 | 28,300 |
2022/06/02 | 287 | 287 | 286 | 286 | 9,900 |
2022/06/01 | 286 | 287 | 285 | 286 | 24,400 |
2022/05/31 | 286 | 287 | 285 | 285 | 20,900 |
2022/05/30 | 288 | 288 | 285 | 285 | 19,300 |
2022/05/27 | 286 | 286 | 285 | 285 | 10,300 |
2022/05/26 | 286 | 287 | 285 | 286 | 16,500 |
2022/05/25 | 286 | 287 | 285 | 285 | 16,200 |
2022/05/24 | 286 | 288 | 286 | 286 | 14,600 |
2022/05/23 | 286 | 287 | 285 | 286 | 29,800 |
2022/05/20 | 287 | 289 | 286 | 286 | 40,800 |
2022/05/19 | 288 | 289 | 287 | 287 | 21,500 |
2022/05/18 | 287 | 289 | 287 | 289 | 13,200 |
2022/05/17 | 286 | 288 | 286 | 287 | 18,600 |
2022/05/16 | 288 | 288 | 287 | 287 | 13,500 |
2022/05/13 | 287 | 288 | 286 | 288 | 14,000 |
2022/05/12 | 288 | 288 | 287 | 287 | 9,300 |
2022/05/11 | 289 | 289 | 287 | 288 | 16,600 |
2022/05/10 | 290 | 290 | 287 | 289 | 11,700 |
2022/05/09 | 287 | 290 | 287 | 290 | 22,100 |
2022/05/06 | 289 | 290 | 287 | 288 | 18,700 |
2022/05/02 | 287 | 289 | 287 | 289 | 14,600 |
2022/04/28 | 287 | 288 | 287 | 288 | 7,800 |
2022/04/27 | 288 | 289 | 287 | 289 | 9,900 |
2022/04/26 | 288 | 289 | 287 | 288 | 11,900 |
2022/04/25 | 290 | 290 | 288 | 288 | 8,700 |
2022/04/22 | 290 | 290 | 288 | 290 | 11,400 |
2022/04/21 | 288 | 291 | 287 | 290 | 18,500 |
2022/04/20 | 289 | 289 | 287 | 288 | 13,400 |
2022/04/19 | 289 | 290 | 288 | 288 | 10,700 |
2022/04/18 | 288 | 289 | 288 | 289 | 10,400 |
2022/04/15 | 288 | 290 | 288 | 288 | 11,000 |
2022/04/14 | 288 | 290 | 288 | 288 | 12,500 |
2022/04/13 | 288 | 290 | 288 | 288 | 13,000 |
2022/04/12 | 289 | 290 | 288 | 289 | 11,700 |
2022/04/11 | 292 | 292 | 289 | 289 | 23,700 |
2022/04/08 | 291 | 292 | 290 | 291 | 9,000 |
2022/04/07 | 292 | 292 | 290 | 290 | 12,100 |
2022/04/06 | 290 | 292 | 290 | 290 | 9,100 |
2022/04/05 | 293 | 293 | 289 | 292 | 22,600 |
2022/04/04 | 289 | 293 | 289 | 293 | 18,800 |
2022/04/01 | 289 | 290 | 288 | 288 | 8,800 |
2022/03/31 | 289 | 290 | 289 | 289 | 7,700 |
2022/03/30 | 292 | 292 | 288 | 289 | 34,200 |
2022/03/29 | 290 | 292 | 289 | 292 | 26,400 |
2022/03/28 | 292 | 293 | 289 | 290 | 63,700 |
2022/03/25 | 293 | 293 | 291 | 293 | 14,800 |
2022/03/24 | 293 | 293 | 292 | 292 | 19,100 |
2022/03/23 | 293 | 293 | 291 | 293 | 27,400 |
2022/03/22 | 293 | 293 | 290 | 291 | 23,300 |
2022/03/18 | 293 | 293 | 290 | 293 | 13,000 |
2022/03/17 | 290 | 293 | 289 | 293 | 21,300 |
2022/03/16 | 289 | 291 | 288 | 289 | 16,900 |
2022/03/15 | 289 | 292 | 288 | 289 | 19,100 |
2022/03/14 | 288 | 291 | 288 | 289 | 22,300 |
2022/03/11 | 288 | 289 | 285 | 288 | 9,100 |
2022/03/10 | 285 | 289 | 285 | 288 | 31,000 |
2022/03/09 | 282 | 284 | 281 | 284 | 20,100 |
2022/03/08 | 285 | 287 | 282 | 282 | 36,900 |
2022/03/07 | 288 | 288 | 284 | 287 | 32,500 |
2022/03/04 | 288 | 289 | 286 | 288 | 11,500 |
2022/03/03 | 288 | 289 | 287 | 288 | 10,700 |
2022/03/02 | 288 | 288 | 286 | 286 | 14,900 |
2022/03/01 | 289 | 290 | 287 | 288 | 14,900 |
2022/02/28 | 286 | 288 | 284 | 286 | 21,400 |
2022/02/25 | 280 | 287 | 280 | 285 | 29,100 |
2022/02/24 | 287 | 288 | 282 | 283 | 51,700 |
2022/02/22 | 289 | 289 | 287 | 287 | 18,000 |
2022/02/21 | 291 | 291 | 286 | 289 | 20,400 |
2022/02/18 | 286 | 291 | 286 | 289 | 28,300 |
2022/02/17 | 291 | 292 | 290 | 291 | 17,800 |
2022/02/16 | 291 | 291 | 289 | 290 | 13,200 |
2022/02/15 | 291 | 293 | 289 | 291 | 27,700 |
2022/02/14 | 291 | 291 | 288 | 291 | 32,700 |
2022/02/10 | 290 | 291 | 289 | 291 | 24,300 |
2022/02/09 | 290 | 291 | 288 | 289 | 18,000 |
2022/02/08 | 290 | 292 | 290 | 290 | 28,100 |
2022/02/07 | 290 | 290 | 287 | 289 | 12,600 |
2022/02/04 | 287 | 290 | 286 | 286 | 26,100 |
2022/02/03 | 288 | 289 | 286 | 287 | 12,400 |
2022/02/02 | 285 | 289 | 285 | 289 | 25,100 |
2022/02/01 | 286 | 287 | 284 | 284 | 12,100 |
2022/01/31 | 284 | 287 | 284 | 284 | 33,700 |
2022/01/28 | 278 | 282 | 278 | 282 | 19,100 |
2022/01/27 | 284 | 284 | 278 | 278 | 37,300 |
2022/01/26 | 281 | 283 | 280 | 282 | 24,800 |
2022/01/25 | 285 | 285 | 279 | 283 | 36,700 |
2022/01/24 | 281 | 285 | 280 | 285 | 18,500 |
2022/01/21 | 279 | 282 | 279 | 282 | 24,500 |
2022/01/20 | 280 | 283 | 279 | 281 | 16,200 |
2022/01/19 | 283 | 283 | 278 | 278 | 42,400 |
2022/01/18 | 282 | 283 | 282 | 283 | 17,000 |
2022/01/17 | 291 | 291 | 282 | 282 | 62,000 |
2022/01/14 | 284 | 293 | 284 | 291 | 147,100 |
2022/01/13 | 294 | 294 | 282 | 283 | 100,800 |
2022/01/12 | 278 | 280 | 278 | 280 | 21,700 |
2022/01/11 | 281 | 281 | 274 | 277 | 27,800 |
2022/01/07 | 277 | 279 | 272 | 273 | 45,500 |
2022/01/06 | 283 | 283 | 273 | 277 | 118,200 |
2022/01/05 | 281 | 285 | 281 | 283 | 43,400 |
2022/01/04 | 278 | 282 | 276 | 280 | 77,000 |