2340 (株)極楽湯ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 450 | 453 | 439 | 450 | 147,000 | 450 |
| 2025-04-03 | 451 | 461 | 449 | 459 | 184,100 | 459 |
| 2025-04-02 | 471 | 471 | 465 | 467 | 43,800 | 467 |
| 2025-04-01 | 479 | 479 | 469 | 470 | 53,600 | 470 |
| 2025-03-31 | 477 | 478 | 473 | 476 | 76,700 | 476 |
| 2025-03-28 | 486 | 488 | 481 | 482 | 54,500 | 482 |
| 2025-03-27 | 494 | 495 | 489 | 490 | 76,300 | 490 |
| 2025-03-26 | 500 | 500 | 490 | 494 | 55,400 | 494 |
| 2025-03-25 | 499 | 500 | 496 | 499 | 43,700 | 499 |
| 2025-03-24 | 497 | 503 | 497 | 497 | 70,900 | 497 |
| 2025-03-21 | 495 | 497 | 491 | 496 | 67,800 | 496 |
| 2025-03-19 | 485 | 493 | 484 | 493 | 68,300 | 493 |
| 2025-03-18 | 486 | 486 | 483 | 485 | 26,900 | 485 |
| 2025-03-17 | 487 | 488 | 481 | 484 | 64,200 | 484 |
| 2025-03-14 | 479 | 485 | 477 | 482 | 49,800 | 482 |
| 2025-03-13 | 477 | 480 | 474 | 477 | 49,400 | 477 |
| 2025-03-12 | 476 | 478 | 472 | 474 | 49,400 | 474 |
| 2025-03-11 | 468 | 472 | 461 | 472 | 75,700 | 472 |
| 2025-03-10 | 469 | 475 | 467 | 467 | 54,200 | 467 |
| 2025-03-07 | 464 | 466 | 461 | 466 | 38,500 | 466 |
| 2025-03-06 | 466 | 467 | 462 | 465 | 27,900 | 465 |
| 2025-03-05 | 472 | 472 | 460 | 461 | 124,800 | 461 |
| 2025-03-04 | 469 | 472 | 464 | 472 | 51,100 | 472 |
| 2025-03-03 | 469 | 475 | 464 | 469 | 76,800 | 469 |
| 2025-02-28 | 470 | 471 | 461 | 461 | 84,000 | 461 |
| 2025-02-27 | 465 | 473 | 463 | 471 | 58,800 | 471 |
| 2025-02-26 | 471 | 472 | 460 | 464 | 115,600 | 464 |
| 2025-02-25 | 473 | 475 | 469 | 470 | 70,300 | 470 |
| 2025-02-21 | 475 | 480 | 467 | 470 | 138,300 | 470 |
| 2025-02-20 | 482 | 483 | 473 | 474 | 86,900 | 474 |
| 2025-02-19 | 475 | 480 | 471 | 480 | 101,000 | 480 |
| 2025-02-18 | 494 | 494 | 473 | 473 | 226,900 | 473 |
| 2025-02-17 | 471 | 498 | 470 | 486 | 658,600 | 486 |
| 2025-02-14 | 532 | 534 | 513 | 515 | 291,200 | 515 |
| 2025-02-13 | 528 | 537 | 523 | 534 | 146,600 | 534 |
| 2025-02-12 | 521 | 531 | 516 | 528 | 243,900 | 528 |
| 2025-02-10 | 521 | 534 | 518 | 521 | 163,200 | 521 |
| 2025-02-07 | 517 | 532 | 517 | 520 | 167,500 | 520 |
| 2025-02-06 | 517 | 522 | 510 | 514 | 68,900 | 514 |
| 2025-02-05 | 520 | 524 | 508 | 517 | 173,100 | 517 |
| 2025-02-04 | 530 | 535 | 518 | 518 | 89,600 | 518 |
| 2025-02-03 | 537 | 543 | 518 | 528 | 257,800 | 528 |
| 2025-01-31 | 550 | 550 | 518 | 539 | 260,800 | 539 |
| 2025-01-30 | 528 | 556 | 527 | 552 | 223,400 | 552 |
| 2025-01-29 | 523 | 540 | 523 | 527 | 217,800 | 527 |
| 2025-01-28 | 513 | 525 | 507 | 525 | 256,200 | 525 |
| 2025-01-27 | 480 | 522 | 479 | 518 | 406,000 | 518 |
| 2025-01-24 | 466 | 475 | 465 | 475 | 142,900 | 475 |
| 2025-01-23 | 470 | 470 | 464 | 464 | 99,800 | 464 |
| 2025-01-22 | 477 | 480 | 466 | 470 | 194,800 | 470 |
| 2025-01-21 | 480 | 483 | 476 | 477 | 152,400 | 477 |
| 2025-01-20 | 480 | 486 | 478 | 480 | 202,400 | 480 |
| 2025-01-17 | 483 | 486 | 475 | 482 | 193,800 | 482 |
| 2025-01-16 | 485 | 491 | 482 | 483 | 173,500 | 483 |
| 2025-01-15 | 470 | 491 | 470 | 487 | 282,000 | 487 |
| 2025-01-14 | 471 | 474 | 468 | 471 | 135,600 | 471 |
| 2025-01-10 | 462 | 474 | 459 | 474 | 223,500 | 474 |
| 2025-01-09 | 462 | 462 | 457 | 460 | 61,500 | 460 |
| 2025-01-08 | 466 | 468 | 459 | 463 | 117,800 | 463 |
| 2025-01-07 | 468 | 472 | 463 | 468 | 140,300 | 468 |
| 2025-01-06 | 465 | 470 | 463 | 468 | 172,200 | 468 |
分割・併合履歴 ： [2006-12-26]1株→5株