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
2026/10/29 503 504 501 501 15,700
2026/10/28 503 505 503 503 10,300
2026/10/27 505 508 503 503 17,900
2026/10/26 504 509 504 505 17,800
2026/10/23 505 508 503 504 22,600
2026/10/22 506 509 505 505 12,100
2026/10/21 510 510 505 506 17,500
2026/10/20 508 510 507 507 12,100
2026/10/19 510 511 508 508 18,000
2026/10/16 508 513 508 509 11,800
2026/10/15 510 511 508 508 20,700
2026/10/14 513 514 510 510 19,400
2026/10/13 513 518 511 511 18,200
2026/10/09 507 513 507 511 12,100
2026/10/08 511 512 507 507 25,000
2026/10/07 510 513 509 511 27,500
2026/10/06 508 510 507 509 27,700
2026/10/05 511 512 508 508 34,200
2026/10/02 515 515 510 510 25,700
2026/10/01 516 516 511 512 34,600
2026/09/30 519 519 512 516 30,400
2026/09/29 522 524 513 518 102,400
2026/09/28 550 550 542 546 158,200
2026/09/25 545 547 537 540 101,400
2026/09/24 544 545 541 545 78,500
2026/09/18 538 540 537 540 38,400
2026/09/17 536 538 534 537 36,000
2026/09/16 535 538 531 535 42,100
2026/09/15 528 536 522 532 94,700
2026/09/14 522 528 521 528 57,700
2026/09/11 522 522 519 521 22,900
2026/09/10 521 521 519 521 22,900
2026/09/09 520 522 519 520 24,500
2026/09/08 519 521 519 520 27,400
2026/09/07 522 524 519 520 50,700
2026/09/04 520 521 518 519 29,100
2026/09/03 521 521 518 520 28,600
2026/09/02 525 525 518 518 36,600
2026/09/01 522 523 519 520 28,700
2026/08/31 520 522 517 521 36,800
2026/08/28 515 518 515 517 20,500
2026/08/27 517 518 515 515 19,900
2026/08/26 518 518 514 515 37,500
2026/08/25 519 519 515 516 24,300
2026/08/24 520 522 516 518 29,200
2026/08/21 518 518 514 515 21,600
2026/08/20 515 518 513 513 29,200
2026/08/19 516 517 511 511 25,800
2026/08/18 524 525 510 514 67,300
2026/08/17 529 530 521 523 52,900
2026/08/14 532 533 526 529 34,400
2026/08/13 535 535 522 525 44,100
2026/08/12 520 533 519 533 53,000
2026/08/10 515 520 513 518 48,700
2026/08/07 515 515 510 511 20,500
2026/08/06 515 515 511 514 15,700
2026/08/05 515 515 512 513 20,100
2026/08/04 508 512 507 511 29,100
2026/08/03 503 506 502 506 34,500
2026/07/31 501 502 500 501 9,300
2026/07/30 502 503 501 501 10,400
2026/07/29 500 502 500 500 11,700
2026/07/28 501 502 500 500 13,600
2026/07/27 500 503 500 500 30,800
2026/07/24 500 500 498 499 9,700
2026/07/23 500 500 498 500 9,800
2026/07/22 499 500 497 500 12,200
2026/07/21 495 500 494 499 21,200
2026/07/17 500 500 494 494 40,700
2026/07/16 500 500 499 500 14,900
2026/07/15 500 500 499 500 19,100
2026/07/14 498 499 497 499 13,500
2026/07/13 496 499 495 497 27,200
2026/07/10 493 495 492 495 15,300
2026/07/09 493 495 492 493 13,600
2026/07/08 494 495 493 493 13,700
2026/07/07 495 495 492 493 18,200
2026/07/06 494 495 492 492 25,600
2026/07/03 492 495 491 492 21,600
2026/07/02 493 494 491 491 24,400
2026/07/01 490 493 490 492 23,800
2026/06/30 489 492 486 488 34,600
2026/06/29 486 489 484 486 36,500
2026/06/26 485 486 482 483 45,000
2026/06/25 483 485 478 482 46,100
2026/06/24 481 483 478 478 25,200
2026/06/23 480 480 477 480 16,100
2026/06/22 480 480 475 479 33,600
2026/06/19 475 478 475 476 29,900
2026/06/18 477 481 477 478 50,600
2026/06/17 480 482 479 480 25,200
2026/06/16 479 480 477 480 27,900
2026/06/15 475 479 473 479 36,300
2026/06/12 474 474 471 473 21,200
2026/06/11 474 474 470 471 30,600
2026/06/10 472 473 471 472 12,300
2026/06/09 474 474 471 471 17,400
2026/06/08 473 475 471 471 51,300
2026/06/05 472 474 472 472 21,400
2026/06/04 472 473 471 472 20,700
2026/06/03 474 475 471 472 23,700
2026/06/02 474 474 471 472 24,200
2026/06/01 478 479 472 473 71,400
2026/05/29 478 478 475 477 24,400
2026/05/28 476 477 475 476 16,800
2026/05/27 478 479 475 476 35,500
2026/05/26 478 479 476 477 33,000
2026/05/25 478 479 477 478 28,200
2026/05/22 478 481 477 478 45,400
2026/05/21 482 485 478 480 98,300
2026/05/20 480 480 477 477 30,000
2026/05/19 478 480 478 478 25,400
2026/05/18 481 481 478 478 18,200
2026/05/15 480 481 478 480 22,600
2026/05/14 482 482 478 480 23,700
2026/05/13 481 482 479 482 56,900
2026/05/12 483 483 480 481 16,000
2026/05/11 483 483 481 482 19,600
2026/05/08 482 483 480 483 22,500
2026/05/07 482 483 481 482 24,900
2026/05/01 481 482 480 482 15,300
2026/04/30 482 483 481 481 10,200
2026/04/28 481 482 480 482 20,100
2026/04/27 481 482 480 480 23,300
2026/04/24 483 483 480 482 18,000
2026/04/23 484 484 481 483 21,100
2026/04/22 484 485 482 483 20,500
2026/04/21 484 485 484 484 13,000
2026/04/20 486 486 484 485 25,100
2026/04/17 485 486 485 486 10,600
2026/04/16 487 487 485 485 12,500
2026/04/15 486 487 485 486 14,300
2026/04/14 487 487 486 487 8,900
2026/04/13 487 488 486 487 12,200
2026/04/10 485 488 485 487 10,700
2026/04/09 487 488 485 485 14,400
2026/04/08 487 489 486 486 12,700
2026/04/07 488 489 486 487 14,500
2026/04/06 485 488 485 487 15,500
2026/04/03 487 487 485 485 12,700
2026/03/27 490 493 489 492 40,400
2026/03/26 489 490 488 490 21,000
2026/03/25 486 490 486 489 21,000
2026/03/24 485 486 484 484 17,900
2026/03/23 489 489 484 484 42,300
2026/03/19 486 489 486 486 14,900
2026/03/18 489 489 486 489 16,700
2026/03/17 488 489 486 488 8,800
2026/03/16 487 490 486 486 34,900
2026/03/13 486 489 485 486 18,200
2026/03/12 490 490 486 488 18,200
2026/03/11 490 490 488 489 14,900
2026/03/10 489 489 487 489 17,100
2026/03/09 488 488 481 487 50,800
2026/03/06 487 490 486 490 15,100
2026/03/05 485 490 485 487 29,400
2026/03/04 485 485 480 481 52,500
2026/03/03 490 490 485 485 36,200
2026/03/02 492 493 489 490 41,500
2026/02/27 494 494 492 492 26,200
2026/02/26 493 494 491 492 15,400
2026/02/25 493 493 490 491 16,700
2026/02/24 493 493 491 492 23,500
2026/02/20 495 495 490 491 14,700
2026/02/19 490 494 490 493 22,200
2026/02/18 491 493 490 490 21,300
2026/02/17 492 492 488 491 23,400
2026/02/16 495 495 488 489 46,400
2026/02/13 494 494 491 494 24,600
2026/02/12 492 494 491 491 33,900
2026/02/10 488 493 488 489 54,400
2026/02/09 486 488 486 487 26,600
2026/02/06 485 487 484 486 20,700
2026/02/05 487 488 485 485 23,800
2026/02/04 484 487 484 487 15,400
2026/02/03 486 487 484 484 22,100
2026/02/02 487 488 485 486 26,700
2026/01/30 485 487 482 487 22,700
2026/01/29 488 488 482 482 35,200
2026/01/28 489 489 484 486 29,800
2026/01/27 487 488 487 487 7,800
2026/01/26 486 488 486 487 20,800
2026/01/23 487 488 486 486 17,800
2026/01/22 484 488 484 487 17,300
2026/01/21 486 486 484 484 27,800
2026/01/20 490 490 486 486 21,900
2026/01/19 487 489 486 488 36,500
2026/01/16 485 488 485 486 22,600
2026/01/15 486 488 485 485 30,900
2026/01/14 487 488 485 486 21,900
2026/01/13 488 489 485 486 39,100
2026/01/09 488 488 485 487 21,600
2026/01/08 485 488 485 488 29,400
2026/01/07 482 485 482 485 20,000
2026/01/06 482 485 480 483 60,700
2026/01/05 483 483 481 481 37,200

このページの先頭へ