2340 (株)極楽湯ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 402 | 402 | 400 | 400 | 9,900 | 400 |
| 2024-05-01 | 402 | 402 | 400 | 400 | 12,200 | 400 |
| 2024-04-30 | 403 | 403 | 400 | 402 | 20,500 | 402 |
| 2024-04-26 | 400 | 401 | 399 | 401 | 11,300 | 401 |
| 2024-04-25 | 402 | 402 | 399 | 399 | 10,400 | 399 |
| 2024-04-24 | 402 | 403 | 400 | 400 | 11,300 | 400 |
| 2024-04-23 | 400 | 401 | 398 | 401 | 19,000 | 401 |
| 2024-04-22 | 399 | 399 | 397 | 397 | 32,300 | 397 |
| 2024-04-19 | 400 | 401 | 390 | 397 | 98,700 | 397 |
| 2024-04-18 | 400 | 402 | 400 | 401 | 35,300 | 401 |
| 2024-04-17 | 402 | 404 | 400 | 401 | 31,800 | 401 |
| 2024-04-16 | 407 | 407 | 401 | 402 | 56,000 | 402 |
| 2024-04-15 | 407 | 408 | 405 | 407 | 29,700 | 407 |
| 2024-04-12 | 407 | 409 | 405 | 406 | 20,300 | 406 |
| 2024-04-11 | 407 | 410 | 406 | 407 | 17,200 | 407 |
| 2024-04-10 | 410 | 410 | 405 | 409 | 29,800 | 409 |
| 2024-04-09 | 408 | 410 | 406 | 410 | 24,600 | 410 |
| 2024-04-08 | 408 | 408 | 403 | 407 | 32,300 | 407 |
| 2024-04-05 | 406 | 407 | 404 | 405 | 37,600 | 405 |
| 2024-04-04 | 409 | 409 | 406 | 408 | 16,300 | 408 |
| 2024-04-03 | 409 | 409 | 405 | 408 | 33,000 | 408 |
| 2024-04-02 | 411 | 411 | 407 | 407 | 30,100 | 407 |
| 2024-04-01 | 412 | 412 | 408 | 410 | 36,400 | 410 |
| 2024-03-29 | 409 | 411 | 409 | 411 | 22,100 | 411 |
| 2024-03-28 | 411 | 411 | 408 | 409 | 25,000 | 409 |
| 2024-03-27 | 415 | 416 | 410 | 412 | 70,300 | 412 |
| 2024-03-26 | 415 | 415 | 411 | 413 | 23,000 | 413 |
| 2024-03-25 | 414 | 419 | 411 | 411 | 70,600 | 411 |
| 2024-03-22 | 412 | 414 | 410 | 413 | 31,600 | 413 |
| 2024-03-21 | 413 | 414 | 408 | 411 | 73,600 | 411 |
| 2024-03-19 | 412 | 412 | 410 | 411 | 32,300 | 411 |
| 2024-03-18 | 413 | 413 | 409 | 410 | 43,900 | 410 |
| 2024-03-15 | 410 | 413 | 408 | 410 | 26,100 | 410 |
| 2024-03-14 | 408 | 410 | 407 | 409 | 24,000 | 409 |
| 2024-03-13 | 412 | 414 | 407 | 408 | 34,500 | 408 |
| 2024-03-12 | 410 | 413 | 406 | 409 | 29,500 | 409 |
| 2024-03-11 | 417 | 417 | 406 | 408 | 84,700 | 408 |
| 2024-03-08 | 411 | 422 | 408 | 420 | 154,400 | 420 |
| 2024-03-07 | 405 | 406 | 402 | 406 | 58,300 | 406 |
| 2024-03-06 | 405 | 407 | 404 | 406 | 25,500 | 406 |
| 2024-03-05 | 404 | 406 | 403 | 403 | 41,800 | 403 |
| 2024-03-04 | 410 | 410 | 400 | 403 | 123,600 | 403 |
| 2024-03-01 | 409 | 412 | 408 | 408 | 29,100 | 408 |
| 2024-02-29 | 410 | 412 | 409 | 410 | 27,600 | 410 |
| 2024-02-28 | 412 | 413 | 410 | 410 | 23,100 | 410 |
| 2024-02-27 | 410 | 413 | 410 | 410 | 35,300 | 410 |
| 2024-02-26 | 411 | 412 | 409 | 409 | 46,300 | 409 |
| 2024-02-22 | 411 | 413 | 408 | 408 | 30,400 | 408 |
| 2024-02-21 | 415 | 416 | 408 | 408 | 42,700 | 408 |
| 2024-02-20 | 418 | 421 | 413 | 413 | 48,500 | 413 |
| 2024-02-19 | 412 | 418 | 412 | 416 | 79,200 | 416 |
| 2024-02-16 | 418 | 418 | 407 | 408 | 91,300 | 408 |
| 2024-02-15 | 430 | 436 | 408 | 414 | 219,500 | 414 |
| 2024-02-14 | 424 | 430 | 415 | 427 | 183,900 | 427 |
| 2024-02-13 | 412 | 421 | 407 | 421 | 191,100 | 421 |
| 2024-02-09 | 407 | 412 | 407 | 407 | 51,200 | 407 |
| 2024-02-08 | 410 | 410 | 406 | 407 | 25,200 | 407 |
| 2024-02-07 | 410 | 411 | 409 | 410 | 13,900 | 410 |
| 2024-02-06 | 410 | 411 | 407 | 409 | 24,500 | 409 |
| 2024-02-05 | 410 | 410 | 408 | 410 | 28,400 | 410 |
| 2024-02-02 | 409 | 409 | 406 | 409 | 14,100 | 409 |
| 2024-02-01 | 408 | 409 | 406 | 409 | 17,800 | 409 |
| 2024-01-31 | 408 | 409 | 406 | 406 | 28,400 | 406 |
| 2024-01-30 | 409 | 409 | 406 | 408 | 18,700 | 408 |
| 2024-01-29 | 407 | 409 | 406 | 406 | 17,400 | 406 |
| 2024-01-26 | 407 | 410 | 406 | 406 | 24,100 | 406 |
| 2024-01-25 | 406 | 410 | 406 | 407 | 31,300 | 407 |
| 2024-01-24 | 409 | 410 | 408 | 410 | 21,800 | 410 |
| 2024-01-23 | 410 | 411 | 408 | 409 | 41,900 | 409 |
| 2024-01-22 | 409 | 410 | 406 | 409 | 43,400 | 409 |
| 2024-01-19 | 409 | 409 | 404 | 404 | 25,900 | 404 |
| 2024-01-18 | 407 | 407 | 403 | 405 | 19,400 | 405 |
| 2024-01-17 | 408 | 411 | 402 | 402 | 46,900 | 402 |
| 2024-01-16 | 411 | 412 | 407 | 407 | 38,900 | 407 |
| 2024-01-15 | 406 | 411 | 405 | 410 | 73,400 | 410 |
| 2024-01-12 | 403 | 404 | 402 | 403 | 45,900 | 403 |
| 2024-01-11 | 404 | 405 | 403 | 403 | 35,200 | 403 |
| 2024-01-10 | 404 | 405 | 400 | 402 | 43,800 | 402 |
| 2024-01-09 | 405 | 407 | 403 | 404 | 61,700 | 404 |
| 2024-01-05 | 401 | 403 | 398 | 403 | 38,600 | 403 |
| 2024-01-04 | 402 | 404 | 397 | 401 | 89,400 | 401 |
分割・併合履歴 ： [2006-12-26]1株→5株
