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 |
---|---|---|---|---|---|
2023/12/29 | 397 | 400 | 395 | 399 | 40,900 |
2023/12/28 | 389 | 397 | 388 | 395 | 37,400 |
2023/12/27 | 389 | 392 | 388 | 390 | 73,200 |
2023/12/26 | 392 | 394 | 390 | 391 | 60,300 |
2023/12/25 | 399 | 402 | 391 | 392 | 85,000 |
2023/12/22 | 403 | 405 | 395 | 396 | 98,200 |
2023/12/21 | 404 | 405 | 402 | 402 | 36,300 |
2023/12/20 | 407 | 407 | 403 | 405 | 30,800 |
2023/12/19 | 404 | 408 | 403 | 405 | 33,400 |
2023/12/18 | 403 | 405 | 401 | 405 | 29,700 |
2023/12/15 | 404 | 407 | 402 | 402 | 26,500 |
2023/12/14 | 410 | 410 | 402 | 404 | 35,600 |
2023/12/13 | 408 | 410 | 407 | 410 | 17,400 |
2023/12/12 | 409 | 411 | 405 | 408 | 28,200 |
2023/12/11 | 412 | 412 | 407 | 410 | 27,400 |
2023/12/08 | 413 | 413 | 402 | 406 | 72,900 |
2023/12/07 | 410 | 414 | 409 | 414 | 44,700 |
2023/12/06 | 408 | 412 | 408 | 409 | 27,500 |
2023/12/05 | 413 | 413 | 407 | 408 | 32,000 |
2023/12/04 | 414 | 415 | 410 | 413 | 34,000 |
2023/12/01 | 409 | 414 | 408 | 414 | 30,600 |
2023/11/30 | 413 | 413 | 407 | 408 | 24,400 |
2023/11/29 | 413 | 413 | 409 | 413 | 20,200 |
2023/11/28 | 408 | 414 | 408 | 414 | 33,000 |
2023/11/27 | 416 | 416 | 405 | 408 | 79,700 |
2023/11/24 | 424 | 424 | 412 | 417 | 91,400 |
2023/11/22 | 420 | 425 | 417 | 424 | 52,700 |
2023/11/21 | 419 | 421 | 414 | 419 | 66,500 |
2023/11/20 | 408 | 422 | 408 | 419 | 149,600 |
2023/11/17 | 399 | 409 | 399 | 408 | 80,700 |
2023/11/16 | 398 | 405 | 398 | 399 | 81,900 |
2023/11/15 | 407 | 407 | 391 | 398 | 141,800 |
2023/11/14 | 401 | 403 | 396 | 402 | 101,700 |
2023/11/13 | 400 | 403 | 396 | 399 | 35,400 |
2023/11/10 | 400 | 400 | 393 | 399 | 22,300 |
2023/11/09 | 397 | 399 | 391 | 398 | 16,300 |
2023/11/08 | 403 | 403 | 392 | 393 | 44,700 |
2023/11/07 | 405 | 406 | 399 | 405 | 41,300 |
2023/11/06 | 395 | 405 | 393 | 405 | 76,700 |
2023/11/02 | 389 | 394 | 388 | 391 | 45,900 |
2023/11/01 | 383 | 390 | 383 | 386 | 41,200 |
2023/10/31 | 379 | 389 | 376 | 385 | 48,300 |
2023/10/30 | 388 | 388 | 379 | 379 | 31,800 |
2023/10/27 | 378 | 388 | 378 | 386 | 43,500 |
2023/10/26 | 383 | 384 | 377 | 377 | 38,100 |
2023/10/25 | 379 | 387 | 379 | 386 | 36,000 |
2023/10/24 | 373 | 380 | 364 | 377 | 68,000 |
2023/10/23 | 383 | 386 | 373 | 373 | 81,300 |
2023/10/20 | 388 | 390 | 382 | 385 | 39,300 |
2023/10/19 | 388 | 391 | 383 | 390 | 40,500 |
2023/10/18 | 382 | 390 | 381 | 390 | 48,900 |
2023/10/17 | 382 | 390 | 382 | 383 | 60,800 |
2023/10/16 | 388 | 389 | 379 | 381 | 84,200 |
2023/10/13 | 397 | 397 | 388 | 393 | 99,400 |
2023/10/12 | 400 | 402 | 397 | 400 | 56,000 |
2023/10/11 | 412 | 414 | 400 | 401 | 62,800 |
2023/10/10 | 400 | 410 | 400 | 408 | 69,800 |
2023/10/06 | 390 | 397 | 386 | 397 | 73,700 |
2023/10/05 | 375 | 390 | 375 | 390 | 107,500 |
2023/10/04 | 380 | 392 | 375 | 378 | 194,900 |
2023/10/03 | 397 | 401 | 387 | 387 | 208,400 |
2023/10/02 | 420 | 429 | 403 | 403 | 260,600 |
2023/09/29 | 428 | 430 | 417 | 417 | 110,800 |
2023/09/28 | 432 | 439 | 426 | 436 | 148,500 |
2023/09/27 | 449 | 449 | 443 | 448 | 150,100 |
2023/09/26 | 460 | 460 | 448 | 449 | 108,900 |
2023/09/25 | 455 | 461 | 452 | 457 | 146,200 |
2023/09/22 | 443 | 454 | 442 | 453 | 62,700 |
2023/09/21 | 448 | 450 | 442 | 442 | 82,900 |
2023/09/20 | 459 | 460 | 449 | 449 | 89,100 |
2023/09/19 | 457 | 465 | 453 | 459 | 133,600 |
2023/09/15 | 453 | 453 | 442 | 453 | 126,600 |
2023/09/14 | 446 | 452 | 444 | 452 | 102,800 |
2023/09/13 | 445 | 446 | 436 | 446 | 73,800 |
2023/09/12 | 440 | 452 | 439 | 445 | 112,600 |
2023/09/11 | 458 | 458 | 435 | 440 | 266,000 |
2023/09/08 | 464 | 467 | 454 | 458 | 121,000 |
2023/09/07 | 462 | 478 | 456 | 464 | 242,200 |
2023/09/06 | 473 | 473 | 455 | 457 | 238,900 |
2023/09/05 | 467 | 477 | 463 | 470 | 277,300 |
2023/09/04 | 441 | 461 | 441 | 459 | 214,600 |
2023/09/01 | 444 | 445 | 435 | 440 | 107,900 |
2023/08/31 | 430 | 447 | 429 | 439 | 284,800 |
2023/08/30 | 410 | 447 | 410 | 424 | 440,100 |
2023/08/29 | 415 | 415 | 407 | 408 | 87,400 |
2023/08/28 | 413 | 419 | 408 | 412 | 88,100 |
2023/08/25 | 399 | 413 | 397 | 410 | 186,500 |
2023/08/24 | 400 | 400 | 393 | 397 | 50,200 |
2023/08/23 | 400 | 402 | 394 | 397 | 86,500 |
2023/08/22 | 402 | 402 | 392 | 399 | 71,400 |
2023/08/21 | 385 | 402 | 385 | 397 | 132,600 |
2023/08/18 | 393 | 393 | 385 | 385 | 86,000 |
2023/08/17 | 388 | 398 | 382 | 393 | 134,400 |
2023/08/16 | 399 | 404 | 391 | 391 | 146,800 |
2023/08/15 | 405 | 410 | 390 | 399 | 290,500 |
2023/08/14 | 430 | 431 | 413 | 417 | 242,500 |
2023/08/10 | 411 | 423 | 407 | 418 | 231,300 |
2023/08/09 | 399 | 414 | 397 | 406 | 278,800 |
2023/08/08 | 395 | 404 | 392 | 399 | 126,100 |
2023/08/07 | 390 | 392 | 380 | 392 | 84,200 |
2023/08/04 | 394 | 394 | 385 | 390 | 90,300 |
2023/08/03 | 397 | 397 | 391 | 394 | 65,000 |
2023/08/02 | 396 | 398 | 389 | 397 | 141,900 |
2023/08/01 | 377 | 399 | 375 | 398 | 241,300 |
2023/07/31 | 371 | 380 | 371 | 373 | 52,300 |
2023/07/28 | 372 | 375 | 367 | 368 | 63,100 |
2023/07/27 | 374 | 377 | 366 | 371 | 90,800 |
2023/07/26 | 380 | 380 | 373 | 374 | 55,100 |
2023/07/25 | 383 | 384 | 376 | 377 | 104,400 |
2023/07/24 | 382 | 386 | 378 | 379 | 74,100 |
2023/07/21 | 381 | 386 | 377 | 380 | 75,500 |
2023/07/20 | 370 | 386 | 368 | 381 | 197,300 |
2023/07/19 | 358 | 370 | 355 | 367 | 126,200 |
2023/07/18 | 362 | 363 | 351 | 353 | 79,100 |
2023/07/14 | 365 | 367 | 359 | 359 | 76,600 |
2023/07/13 | 358 | 363 | 353 | 363 | 60,000 |
2023/07/12 | 362 | 362 | 353 | 357 | 70,900 |
2023/07/11 | 349 | 365 | 349 | 359 | 189,700 |
2023/07/10 | 352 | 352 | 345 | 347 | 68,000 |
2023/07/07 | 342 | 352 | 342 | 352 | 72,500 |
2023/07/06 | 342 | 351 | 342 | 342 | 82,000 |
2023/07/05 | 352 | 352 | 341 | 344 | 127,200 |
2023/07/04 | 352 | 359 | 351 | 351 | 159,000 |
2023/07/03 | 335 | 351 | 332 | 350 | 264,700 |
2023/06/30 | 325 | 337 | 322 | 329 | 139,400 |
2023/06/29 | 322 | 326 | 320 | 324 | 57,500 |
2023/06/28 | 320 | 324 | 320 | 320 | 65,800 |
2023/06/27 | 312 | 320 | 312 | 320 | 48,500 |
2023/06/26 | 315 | 315 | 308 | 312 | 60,400 |
2023/06/23 | 317 | 318 | 310 | 315 | 76,800 |
2023/06/22 | 320 | 322 | 315 | 315 | 48,500 |
2023/06/21 | 320 | 322 | 315 | 322 | 74,200 |
2023/06/20 | 321 | 323 | 318 | 320 | 37,600 |
2023/06/19 | 322 | 324 | 317 | 321 | 72,800 |
2023/06/16 | 318 | 323 | 316 | 321 | 53,700 |
2023/06/15 | 325 | 328 | 312 | 316 | 210,300 |
2023/06/14 | 330 | 334 | 324 | 327 | 91,800 |
2023/06/13 | 333 | 337 | 326 | 327 | 110,600 |
2023/06/12 | 333 | 334 | 328 | 331 | 83,900 |
2023/06/09 | 331 | 336 | 328 | 334 | 70,000 |
2023/06/08 | 340 | 340 | 330 | 335 | 68,200 |
2023/06/07 | 325 | 341 | 323 | 340 | 186,800 |
2023/06/06 | 321 | 328 | 321 | 324 | 60,700 |
2023/06/05 | 332 | 332 | 320 | 324 | 122,200 |
2023/06/02 | 333 | 333 | 326 | 332 | 73,900 |
2023/06/01 | 333 | 341 | 325 | 333 | 164,700 |
2023/05/31 | 312 | 342 | 311 | 327 | 318,700 |
2023/05/30 | 326 | 329 | 303 | 311 | 299,200 |
2023/05/29 | 316 | 323 | 294 | 317 | 1,125,100 |
2023/05/26 | 359 | 390 | 359 | 372 | 631,000 |
2023/05/25 | 342 | 358 | 341 | 358 | 232,400 |
2023/05/24 | 339 | 348 | 337 | 343 | 196,200 |
2023/05/23 | 327 | 344 | 325 | 337 | 303,000 |
2023/05/22 | 333 | 337 | 319 | 324 | 332,000 |
2023/05/19 | 330 | 330 | 319 | 324 | 186,700 |
2023/05/18 | 314 | 329 | 312 | 329 | 276,100 |
2023/05/17 | 308 | 311 | 300 | 311 | 115,300 |
2023/05/16 | 310 | 312 | 307 | 308 | 98,100 |
2023/05/15 | 316 | 316 | 308 | 310 | 105,500 |
2023/05/12 | 317 | 317 | 310 | 311 | 61,300 |
2023/05/11 | 310 | 317 | 310 | 310 | 95,200 |
2023/05/10 | 315 | 318 | 307 | 309 | 135,000 |
2023/05/09 | 307 | 326 | 304 | 315 | 342,200 |
2023/05/08 | 294 | 306 | 293 | 306 | 167,300 |
2023/05/02 | 289 | 291 | 287 | 291 | 37,900 |
2023/05/01 | 289 | 291 | 285 | 288 | 47,300 |
2023/04/28 | 286 | 288 | 283 | 286 | 34,900 |
2023/04/27 | 280 | 285 | 280 | 283 | 14,700 |
2023/04/26 | 284 | 285 | 279 | 280 | 38,900 |
2023/04/25 | 290 | 290 | 278 | 281 | 81,500 |
2023/04/24 | 288 | 293 | 275 | 286 | 116,100 |
2023/04/21 | 288 | 292 | 285 | 286 | 66,300 |
2023/04/20 | 301 | 301 | 288 | 288 | 146,800 |
2023/04/19 | 286 | 300 | 282 | 300 | 240,100 |
2023/04/18 | 279 | 286 | 275 | 281 | 108,300 |
2023/04/17 | 270 | 277 | 270 | 277 | 59,900 |
2023/04/14 | 273 | 273 | 270 | 270 | 50,900 |
2023/04/13 | 263 | 274 | 263 | 272 | 104,500 |
2023/04/12 | 255 | 263 | 255 | 262 | 60,500 |
2023/04/11 | 254 | 256 | 253 | 254 | 17,900 |
2023/04/10 | 256 | 256 | 254 | 254 | 19,500 |
2023/04/07 | 254 | 254 | 253 | 254 | 4,100 |
2023/04/06 | 254 | 254 | 252 | 254 | 16,600 |
2023/04/05 | 257 | 257 | 252 | 253 | 23,900 |
2023/04/04 | 256 | 257 | 253 | 253 | 33,400 |
2023/04/03 | 255 | 257 | 253 | 255 | 28,000 |
2023/03/31 | 255 | 257 | 252 | 255 | 31,200 |
2023/03/30 | 250 | 256 | 248 | 255 | 82,600 |
2023/03/29 | 265 | 265 | 262 | 262 | 116,400 |
2023/03/28 | 266 | 266 | 261 | 263 | 55,800 |
2023/03/27 | 263 | 268 | 261 | 262 | 116,800 |
2023/03/24 | 260 | 262 | 257 | 260 | 76,600 |
2023/03/23 | 249 | 262 | 249 | 259 | 141,400 |
2023/03/22 | 248 | 249 | 247 | 249 | 34,500 |
2023/03/20 | 246 | 249 | 244 | 245 | 57,600 |
2023/03/17 | 245 | 246 | 244 | 246 | 32,000 |
2023/03/16 | 244 | 244 | 242 | 244 | 38,300 |
2023/03/15 | 242 | 245 | 242 | 245 | 32,200 |
2023/03/14 | 244 | 244 | 240 | 240 | 51,400 |
2023/03/13 | 245 | 245 | 241 | 244 | 66,500 |
2023/03/10 | 250 | 250 | 246 | 246 | 40,800 |
2023/03/09 | 246 | 249 | 245 | 249 | 50,200 |
2023/03/08 | 244 | 247 | 244 | 246 | 51,600 |
2023/03/07 | 244 | 245 | 241 | 243 | 41,800 |
2023/03/06 | 240 | 244 | 239 | 244 | 95,200 |
2023/03/03 | 237 | 238 | 236 | 237 | 31,500 |
2023/03/02 | 238 | 240 | 235 | 236 | 61,600 |
2023/03/01 | 237 | 239 | 237 | 238 | 28,700 |
2023/02/28 | 239 | 240 | 237 | 237 | 48,700 |
2023/02/27 | 236 | 240 | 235 | 238 | 56,900 |
2023/02/24 | 236 | 236 | 232 | 234 | 72,400 |
2023/02/22 | 238 | 238 | 235 | 235 | 117,300 |
2023/02/21 | 240 | 242 | 238 | 238 | 56,700 |
2023/02/20 | 240 | 241 | 239 | 240 | 51,100 |
2023/02/17 | 241 | 243 | 239 | 239 | 45,200 |
2023/02/16 | 246 | 246 | 239 | 240 | 121,400 |
2023/02/15 | 250 | 251 | 242 | 243 | 135,500 |
2023/02/14 | 246 | 249 | 244 | 249 | 70,500 |
2023/02/13 | 246 | 246 | 244 | 245 | 40,100 |
2023/02/10 | 246 | 246 | 244 | 246 | 33,100 |
2023/02/09 | 244 | 245 | 243 | 245 | 23,900 |
2023/02/08 | 244 | 246 | 242 | 244 | 48,600 |
2023/02/07 | 244 | 246 | 243 | 244 | 42,100 |
2023/02/06 | 247 | 248 | 244 | 244 | 67,500 |
2023/02/03 | 246 | 247 | 244 | 244 | 54,200 |
2023/02/02 | 246 | 247 | 245 | 246 | 34,000 |
2023/02/01 | 246 | 248 | 245 | 246 | 39,300 |
2023/01/31 | 247 | 249 | 245 | 245 | 50,700 |
2023/01/30 | 250 | 252 | 247 | 247 | 74,200 |
2023/01/27 | 251 | 252 | 246 | 246 | 75,200 |
2023/01/26 | 257 | 257 | 249 | 251 | 134,200 |
2023/01/25 | 247 | 260 | 247 | 257 | 276,100 |
2023/01/24 | 238 | 248 | 237 | 246 | 157,600 |
2023/01/23 | 228 | 237 | 227 | 237 | 132,300 |
2023/01/20 | 226 | 228 | 226 | 226 | 28,600 |
2023/01/19 | 226 | 227 | 225 | 225 | 35,000 |
2023/01/18 | 226 | 227 | 225 | 225 | 28,800 |
2023/01/17 | 226 | 227 | 225 | 226 | 31,500 |
2023/01/16 | 225 | 227 | 225 | 225 | 35,000 |
2023/01/13 | 225 | 227 | 225 | 225 | 24,200 |
2023/01/12 | 226 | 227 | 224 | 225 | 32,900 |
2023/01/11 | 223 | 226 | 223 | 225 | 25,800 |
2023/01/10 | 226 | 227 | 223 | 225 | 63,400 |
2023/01/06 | 224 | 225 | 223 | 225 | 27,300 |
2023/01/05 | 226 | 226 | 223 | 224 | 36,300 |
2023/01/04 | 227 | 227 | 224 | 227 | 61,900 |