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 |
|---|---|---|---|---|---|
| 2024/12/30 | 464 | 470 | 457 | 461 | 120,900 |
| 2024/12/27 | 460 | 466 | 458 | 462 | 127,500 |
| 2024/12/26 | 455 | 458 | 451 | 458 | 85,000 |
| 2024/12/25 | 452 | 457 | 450 | 457 | 48,600 |
| 2024/12/24 | 459 | 459 | 450 | 450 | 118,000 |
| 2024/12/23 | 466 | 468 | 455 | 459 | 133,800 |
| 2024/12/20 | 466 | 469 | 463 | 466 | 71,700 |
| 2024/12/19 | 463 | 467 | 458 | 467 | 110,800 |
| 2024/12/18 | 466 | 475 | 465 | 470 | 135,000 |
| 2024/12/17 | 467 | 471 | 459 | 470 | 142,600 |
| 2024/12/16 | 468 | 473 | 457 | 465 | 119,900 |
| 2024/12/13 | 479 | 479 | 462 | 467 | 117,400 |
| 2024/12/12 | 464 | 486 | 461 | 482 | 196,200 |
| 2024/12/11 | 465 | 469 | 460 | 462 | 44,900 |
| 2024/12/10 | 471 | 471 | 461 | 464 | 73,700 |
| 2024/12/09 | 472 | 480 | 467 | 469 | 90,000 |
| 2024/12/06 | 474 | 483 | 470 | 470 | 133,300 |
| 2024/12/05 | 468 | 479 | 467 | 470 | 102,500 |
| 2024/12/04 | 460 | 468 | 451 | 465 | 113,000 |
| 2024/12/03 | 466 | 468 | 456 | 456 | 103,900 |
| 2024/12/02 | 455 | 466 | 454 | 465 | 218,100 |
| 2024/11/29 | 447 | 452 | 440 | 452 | 84,900 |
| 2024/11/28 | 436 | 448 | 432 | 448 | 110,900 |
| 2024/11/27 | 437 | 437 | 428 | 428 | 49,800 |
| 2024/11/26 | 440 | 441 | 433 | 437 | 52,000 |
| 2024/11/25 | 439 | 442 | 437 | 441 | 57,600 |
| 2024/11/22 | 437 | 440 | 434 | 437 | 24,200 |
| 2024/11/21 | 440 | 442 | 430 | 437 | 52,700 |
| 2024/11/20 | 443 | 445 | 438 | 438 | 49,800 |
| 2024/11/19 | 436 | 443 | 435 | 442 | 91,000 |
| 2024/11/18 | 450 | 451 | 436 | 436 | 179,400 |
| 2024/11/15 | 497 | 497 | 442 | 454 | 1,154,200 |
| 2024/11/14 | 417 | 428 | 415 | 425 | 199,500 |
| 2024/11/13 | 415 | 417 | 414 | 415 | 29,300 |
| 2024/11/12 | 415 | 415 | 413 | 414 | 16,900 |
| 2024/11/11 | 415 | 417 | 413 | 413 | 31,300 |
| 2024/11/08 | 411 | 415 | 410 | 415 | 34,200 |
| 2024/11/07 | 410 | 411 | 408 | 411 | 29,200 |
| 2024/11/06 | 407 | 410 | 407 | 409 | 26,100 |
| 2024/11/05 | 408 | 408 | 406 | 407 | 10,800 |
| 2024/11/01 | 408 | 408 | 406 | 407 | 17,800 |
| 2024/10/31 | 406 | 408 | 406 | 408 | 13,400 |
| 2024/10/30 | 407 | 408 | 406 | 406 | 11,200 |
| 2024/10/29 | 406 | 407 | 406 | 406 | 15,900 |
| 2024/10/28 | 405 | 406 | 404 | 406 | 23,400 |
| 2024/10/25 | 406 | 406 | 404 | 405 | 12,700 |
| 2024/10/24 | 405 | 406 | 404 | 406 | 11,100 |
| 2024/10/23 | 407 | 407 | 405 | 405 | 8,700 |
| 2024/10/22 | 407 | 407 | 404 | 405 | 24,200 |
| 2024/10/21 | 407 | 407 | 406 | 407 | 16,500 |
| 2024/10/18 | 407 | 407 | 405 | 405 | 14,200 |
| 2024/10/17 | 408 | 408 | 406 | 407 | 12,800 |
| 2024/10/16 | 407 | 408 | 405 | 407 | 20,800 |
| 2024/10/15 | 408 | 408 | 404 | 405 | 24,100 |
| 2024/10/11 | 406 | 407 | 405 | 406 | 16,200 |
| 2024/10/10 | 407 | 407 | 404 | 406 | 25,800 |
| 2024/10/09 | 407 | 408 | 406 | 408 | 19,500 |
| 2024/10/08 | 406 | 407 | 405 | 407 | 20,300 |
| 2024/10/07 | 408 | 409 | 406 | 406 | 24,500 |
| 2024/10/04 | 407 | 407 | 405 | 407 | 25,700 |
| 2024/10/03 | 408 | 408 | 403 | 405 | 36,300 |
| 2024/10/02 | 407 | 407 | 405 | 405 | 25,500 |
| 2024/10/01 | 408 | 410 | 407 | 407 | 44,200 |
| 2024/09/30 | 404 | 408 | 404 | 408 | 58,700 |
| 2024/09/27 | 409 | 412 | 402 | 406 | 91,700 |
| 2024/09/26 | 424 | 424 | 421 | 424 | 132,700 |
| 2024/09/25 | 422 | 423 | 420 | 422 | 61,000 |
| 2024/09/24 | 425 | 426 | 418 | 420 | 115,300 |
| 2024/09/20 | 421 | 421 | 417 | 421 | 52,300 |
| 2024/09/19 | 422 | 423 | 416 | 420 | 55,600 |
| 2024/09/18 | 423 | 424 | 418 | 421 | 49,000 |
| 2024/09/17 | 420 | 422 | 416 | 421 | 87,500 |
| 2024/09/13 | 414 | 415 | 413 | 415 | 23,800 |
| 2024/09/12 | 413 | 415 | 412 | 413 | 31,200 |
| 2024/09/11 | 414 | 414 | 406 | 413 | 45,500 |
| 2024/09/10 | 407 | 413 | 407 | 413 | 69,500 |
| 2024/09/09 | 404 | 407 | 402 | 407 | 49,600 |
| 2024/09/06 | 404 | 404 | 401 | 402 | 27,500 |
| 2024/09/05 | 402 | 404 | 402 | 403 | 16,600 |
| 2024/09/04 | 401 | 402 | 400 | 402 | 23,600 |
| 2024/09/03 | 404 | 405 | 401 | 402 | 40,300 |
| 2024/09/02 | 403 | 404 | 402 | 404 | 27,400 |
| 2024/08/30 | 401 | 403 | 401 | 402 | 24,500 |
| 2024/08/29 | 400 | 402 | 399 | 402 | 30,600 |
| 2024/08/28 | 400 | 400 | 399 | 400 | 16,000 |
| 2024/08/27 | 400 | 400 | 398 | 399 | 23,400 |
| 2024/08/26 | 401 | 402 | 398 | 399 | 37,100 |
| 2024/08/23 | 400 | 401 | 399 | 401 | 22,200 |
| 2024/08/22 | 399 | 400 | 397 | 400 | 14,000 |
| 2024/08/21 | 399 | 399 | 396 | 397 | 28,600 |
| 2024/08/20 | 400 | 401 | 397 | 398 | 33,300 |
| 2024/08/19 | 400 | 400 | 397 | 400 | 29,600 |
| 2024/08/16 | 401 | 401 | 398 | 400 | 20,500 |
| 2024/08/15 | 405 | 405 | 395 | 398 | 52,300 |
| 2024/08/14 | 400 | 404 | 398 | 404 | 66,300 |
| 2024/08/13 | 395 | 398 | 393 | 398 | 42,100 |
| 2024/08/09 | 394 | 395 | 393 | 393 | 14,200 |
| 2024/08/08 | 395 | 395 | 392 | 393 | 15,200 |
| 2024/08/07 | 391 | 396 | 387 | 393 | 33,500 |
| 2024/08/06 | 370 | 390 | 370 | 387 | 72,400 |
| 2024/08/05 | 391 | 392 | 360 | 368 | 194,200 |
| 2024/08/02 | 398 | 398 | 394 | 396 | 64,800 |
| 2024/08/01 | 400 | 401 | 398 | 399 | 18,400 |
| 2024/07/31 | 399 | 400 | 398 | 400 | 17,800 |
| 2024/07/30 | 398 | 399 | 398 | 399 | 19,500 |
| 2024/07/29 | 400 | 400 | 398 | 398 | 19,200 |
| 2024/07/26 | 400 | 400 | 398 | 399 | 10,000 |
| 2024/07/25 | 398 | 399 | 398 | 399 | 16,300 |
| 2024/07/24 | 398 | 400 | 398 | 398 | 10,500 |
| 2024/07/23 | 400 | 400 | 398 | 398 | 23,500 |
| 2024/07/22 | 401 | 401 | 399 | 400 | 16,600 |
| 2024/07/19 | 400 | 400 | 398 | 400 | 11,400 |
| 2024/07/18 | 401 | 401 | 399 | 399 | 18,400 |
| 2024/07/17 | 399 | 401 | 399 | 400 | 14,200 |
| 2024/07/16 | 400 | 401 | 399 | 399 | 27,800 |
| 2024/07/12 | 400 | 400 | 399 | 400 | 13,600 |
| 2024/07/11 | 397 | 399 | 397 | 399 | 10,500 |
| 2024/07/10 | 399 | 399 | 397 | 397 | 16,800 |
| 2024/07/09 | 400 | 400 | 398 | 398 | 9,500 |
| 2024/07/08 | 400 | 401 | 398 | 398 | 25,600 |
| 2024/07/05 | 399 | 400 | 398 | 400 | 20,900 |
| 2024/07/04 | 399 | 400 | 397 | 398 | 23,100 |
| 2024/07/03 | 396 | 399 | 396 | 399 | 37,700 |
| 2024/07/02 | 395 | 396 | 394 | 396 | 11,400 |
| 2024/07/01 | 397 | 397 | 394 | 395 | 25,000 |
| 2024/06/28 | 395 | 395 | 392 | 395 | 22,800 |
| 2024/06/27 | 395 | 398 | 391 | 392 | 69,900 |
| 2024/06/26 | 396 | 396 | 392 | 394 | 46,900 |
| 2024/06/25 | 395 | 395 | 392 | 394 | 36,800 |
| 2024/06/24 | 395 | 395 | 390 | 392 | 76,600 |
| 2024/06/21 | 396 | 396 | 392 | 393 | 35,200 |
| 2024/06/20 | 397 | 397 | 393 | 394 | 20,500 |
| 2024/06/19 | 397 | 397 | 393 | 394 | 33,400 |
| 2024/06/18 | 399 | 399 | 393 | 395 | 70,600 |
| 2024/06/17 | 400 | 401 | 396 | 397 | 52,600 |
| 2024/06/14 | 401 | 401 | 398 | 399 | 56,000 |
| 2024/06/13 | 402 | 402 | 400 | 400 | 9,900 |
| 2024/06/12 | 401 | 402 | 401 | 401 | 9,400 |
| 2024/06/11 | 402 | 402 | 401 | 401 | 10,200 |
| 2024/06/10 | 401 | 403 | 401 | 401 | 17,500 |
| 2024/06/07 | 402 | 402 | 400 | 401 | 11,500 |
| 2024/06/06 | 402 | 402 | 401 | 401 | 12,100 |
| 2024/06/05 | 402 | 402 | 401 | 402 | 9,900 |
| 2024/06/04 | 401 | 402 | 400 | 402 | 14,000 |
| 2024/06/03 | 400 | 402 | 400 | 402 | 38,900 |
| 2024/05/31 | 400 | 401 | 399 | 400 | 14,600 |
| 2024/05/30 | 399 | 400 | 396 | 399 | 58,200 |
| 2024/05/29 | 403 | 403 | 399 | 399 | 44,100 |
| 2024/05/28 | 401 | 403 | 401 | 402 | 14,500 |
| 2024/05/27 | 404 | 404 | 401 | 401 | 16,900 |
| 2024/05/24 | 401 | 404 | 400 | 401 | 52,700 |
| 2024/05/23 | 405 | 405 | 400 | 402 | 43,300 |
| 2024/05/22 | 407 | 409 | 403 | 403 | 43,300 |
| 2024/05/21 | 415 | 416 | 403 | 407 | 154,900 |
| 2024/05/20 | 420 | 428 | 414 | 416 | 177,300 |
| 2024/05/17 | 410 | 417 | 410 | 416 | 98,000 |
| 2024/05/16 | 408 | 410 | 407 | 409 | 34,000 |
| 2024/05/15 | 410 | 410 | 408 | 408 | 27,600 |
| 2024/05/14 | 410 | 410 | 408 | 409 | 9,500 |
| 2024/05/13 | 410 | 411 | 407 | 408 | 35,000 |
| 2024/05/10 | 412 | 412 | 408 | 408 | 17,400 |
| 2024/05/09 | 410 | 411 | 408 | 410 | 25,400 |
| 2024/05/08 | 406 | 411 | 406 | 410 | 42,900 |
| 2024/05/07 | 404 | 406 | 402 | 404 | 26,000 |
| 2024/05/02 | 402 | 402 | 400 | 400 | 9,900 |
| 2024/05/01 | 402 | 402 | 400 | 400 | 12,200 |
| 2024/04/30 | 403 | 403 | 400 | 402 | 20,500 |
| 2024/04/26 | 400 | 401 | 399 | 401 | 11,300 |
| 2024/04/25 | 402 | 402 | 399 | 399 | 10,400 |
| 2024/04/24 | 402 | 403 | 400 | 400 | 11,300 |
| 2024/04/23 | 400 | 401 | 398 | 401 | 19,000 |
| 2024/04/22 | 399 | 399 | 397 | 397 | 32,300 |
| 2024/04/19 | 400 | 401 | 390 | 397 | 98,700 |
| 2024/04/18 | 400 | 402 | 400 | 401 | 35,300 |
| 2024/04/17 | 402 | 404 | 400 | 401 | 31,800 |
| 2024/04/16 | 407 | 407 | 401 | 402 | 56,000 |
| 2024/04/15 | 407 | 408 | 405 | 407 | 29,700 |
| 2024/04/12 | 407 | 409 | 405 | 406 | 20,300 |
| 2024/04/11 | 407 | 410 | 406 | 407 | 17,200 |
| 2024/04/10 | 410 | 410 | 405 | 409 | 29,800 |
| 2024/04/09 | 408 | 410 | 406 | 410 | 24,600 |
| 2024/04/08 | 408 | 408 | 403 | 407 | 32,300 |
| 2024/04/05 | 406 | 407 | 404 | 405 | 37,600 |
| 2024/04/04 | 409 | 409 | 406 | 408 | 16,300 |
| 2024/04/03 | 409 | 409 | 405 | 408 | 33,000 |
| 2024/04/02 | 411 | 411 | 407 | 407 | 30,100 |
| 2024/04/01 | 412 | 412 | 408 | 410 | 36,400 |
| 2024/03/29 | 409 | 411 | 409 | 411 | 22,100 |
| 2024/03/28 | 411 | 411 | 408 | 409 | 25,000 |
| 2024/03/27 | 415 | 416 | 410 | 412 | 70,300 |
| 2024/03/26 | 415 | 415 | 411 | 413 | 23,000 |
| 2024/03/25 | 414 | 419 | 411 | 411 | 70,600 |
| 2024/03/22 | 412 | 414 | 410 | 413 | 31,600 |
| 2024/03/21 | 413 | 414 | 408 | 411 | 73,600 |
| 2024/03/19 | 412 | 412 | 410 | 411 | 32,300 |
| 2024/03/18 | 413 | 413 | 409 | 410 | 43,900 |
| 2024/03/15 | 410 | 413 | 408 | 410 | 26,100 |
| 2024/03/14 | 408 | 410 | 407 | 409 | 24,000 |
| 2024/03/13 | 412 | 414 | 407 | 408 | 34,500 |
| 2024/03/12 | 410 | 413 | 406 | 409 | 29,500 |
| 2024/03/11 | 417 | 417 | 406 | 408 | 84,700 |
| 2024/03/08 | 411 | 422 | 408 | 420 | 154,400 |
| 2024/03/07 | 405 | 406 | 402 | 406 | 58,300 |
| 2024/03/06 | 405 | 407 | 404 | 406 | 25,500 |
| 2024/03/05 | 404 | 406 | 403 | 403 | 41,800 |
| 2024/03/04 | 410 | 410 | 400 | 403 | 123,600 |
| 2024/03/01 | 409 | 412 | 408 | 408 | 29,100 |
| 2024/02/29 | 410 | 412 | 409 | 410 | 27,600 |
| 2024/02/28 | 412 | 413 | 410 | 410 | 23,100 |
| 2024/02/27 | 410 | 413 | 410 | 410 | 35,300 |
| 2024/02/26 | 411 | 412 | 409 | 409 | 46,300 |
| 2024/02/22 | 411 | 413 | 408 | 408 | 30,400 |
| 2024/02/21 | 415 | 416 | 408 | 408 | 42,700 |
| 2024/02/20 | 418 | 421 | 413 | 413 | 48,500 |
| 2024/02/19 | 412 | 418 | 412 | 416 | 79,200 |
| 2024/02/16 | 418 | 418 | 407 | 408 | 91,300 |
| 2024/02/15 | 430 | 436 | 408 | 414 | 219,500 |
| 2024/02/14 | 424 | 430 | 415 | 427 | 183,900 |
| 2024/02/13 | 412 | 421 | 407 | 421 | 191,100 |
| 2024/02/09 | 407 | 412 | 407 | 407 | 51,200 |
| 2024/02/08 | 410 | 410 | 406 | 407 | 25,200 |
| 2024/02/07 | 410 | 411 | 409 | 410 | 13,900 |
| 2024/02/06 | 410 | 411 | 407 | 409 | 24,500 |
| 2024/02/05 | 410 | 410 | 408 | 410 | 28,400 |
| 2024/02/02 | 409 | 409 | 406 | 409 | 14,100 |
| 2024/02/01 | 408 | 409 | 406 | 409 | 17,800 |
| 2024/01/31 | 408 | 409 | 406 | 406 | 28,400 |
| 2024/01/30 | 409 | 409 | 406 | 408 | 18,700 |
| 2024/01/29 | 407 | 409 | 406 | 406 | 17,400 |
| 2024/01/26 | 407 | 410 | 406 | 406 | 24,100 |
| 2024/01/25 | 406 | 410 | 406 | 407 | 31,300 |
| 2024/01/24 | 409 | 410 | 408 | 410 | 21,800 |
| 2024/01/23 | 410 | 411 | 408 | 409 | 41,900 |
| 2024/01/22 | 409 | 410 | 406 | 409 | 43,400 |
| 2024/01/19 | 409 | 409 | 404 | 404 | 25,900 |
| 2024/01/18 | 407 | 407 | 403 | 405 | 19,400 |
| 2024/01/17 | 408 | 411 | 402 | 402 | 46,900 |
| 2024/01/16 | 411 | 412 | 407 | 407 | 38,900 |
| 2024/01/15 | 406 | 411 | 405 | 410 | 73,400 |
| 2024/01/12 | 403 | 404 | 402 | 403 | 45,900 |
| 2024/01/11 | 404 | 405 | 403 | 403 | 35,200 |
| 2024/01/10 | 404 | 405 | 400 | 402 | 43,800 |
| 2024/01/09 | 405 | 407 | 403 | 404 | 61,700 |
| 2024/01/05 | 401 | 403 | 398 | 403 | 38,600 |
| 2024/01/04 | 402 | 404 | 397 | 401 | 89,400 |