2340 (株)極楽湯ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 501 | 503 | 501 | 502 | 33,200 | 502 |
2019-12-27 | 499 | 502 | 498 | 501 | 25,300 | 501 |
2019-12-26 | 497 | 499 | 497 | 498 | 34,500 | 498 |
2019-12-25 | 498 | 500 | 497 | 497 | 44,700 | 497 |
2019-12-24 | 500 | 501 | 498 | 498 | 97,700 | 498 |
2019-12-23 | 502 | 503 | 501 | 501 | 28,400 | 501 |
2019-12-20 | 505 | 505 | 501 | 503 | 40,900 | 503 |
2019-12-19 | 504 | 505 | 501 | 505 | 36,400 | 505 |
2019-12-18 | 508 | 508 | 502 | 504 | 49,400 | 504 |
2019-12-17 | 508 | 509 | 505 | 508 | 49,900 | 508 |
2019-12-16 | 509 | 511 | 506 | 508 | 50,000 | 508 |
2019-12-13 | 510 | 510 | 509 | 509 | 27,500 | 509 |
2019-12-12 | 510 | 512 | 509 | 510 | 27,400 | 510 |
2019-12-11 | 513 | 513 | 510 | 510 | 32,400 | 510 |
2019-12-10 | 513 | 514 | 511 | 513 | 22,700 | 513 |
2019-12-09 | 512 | 515 | 511 | 514 | 34,200 | 514 |
2019-12-06 | 519 | 519 | 512 | 512 | 47,700 | 512 |
2019-12-05 | 513 | 514 | 510 | 512 | 45,800 | 512 |
2019-12-04 | 513 | 513 | 511 | 511 | 25,700 | 511 |
2019-12-03 | 517 | 517 | 511 | 515 | 65,500 | 515 |
2019-12-02 | 519 | 519 | 517 | 517 | 23,700 | 517 |
2019-11-29 | 520 | 521 | 518 | 518 | 18,200 | 518 |
2019-11-28 | 520 | 521 | 517 | 519 | 44,300 | 519 |
2019-11-27 | 524 | 524 | 519 | 520 | 65,600 | 520 |
2019-11-26 | 524 | 524 | 522 | 524 | 19,700 | 524 |
2019-11-25 | 525 | 528 | 523 | 524 | 32,500 | 524 |
2019-11-22 | 524 | 524 | 522 | 524 | 35,300 | 524 |
2019-11-21 | 532 | 535 | 527 | 527 | 39,100 | 527 |
2019-11-20 | 531 | 532 | 531 | 532 | 4,700 | 532 |
2019-11-19 | 540 | 542 | 529 | 530 | 99,400 | 530 |
2019-11-18 | 530 | 533 | 529 | 530 | 19,100 | 530 |
2019-11-15 | 529 | 533 | 529 | 530 | 11,600 | 530 |
2019-11-14 | 532 | 534 | 531 | 531 | 9,900 | 531 |
2019-11-13 | 529 | 532 | 529 | 532 | 7,300 | 532 |
2019-11-12 | 531 | 533 | 529 | 529 | 18,000 | 529 |
2019-11-11 | 531 | 531 | 529 | 531 | 27,700 | 531 |
2019-11-08 | 531 | 540 | 531 | 534 | 50,300 | 534 |
2019-11-07 | 533 | 534 | 531 | 531 | 14,400 | 531 |
2019-11-06 | 532 | 533 | 531 | 531 | 7,900 | 531 |
2019-11-05 | 530 | 538 | 530 | 531 | 39,900 | 531 |
2019-11-01 | 530 | 532 | 529 | 529 | 5,800 | 529 |
2019-10-31 | 530 | 531 | 530 | 530 | 11,700 | 530 |
2019-10-30 | 531 | 532 | 530 | 530 | 7,100 | 530 |
2019-10-29 | 530 | 532 | 530 | 530 | 6,000 | 530 |
2019-10-28 | 532 | 533 | 530 | 530 | 5,900 | 530 |
2019-10-25 | 532 | 534 | 530 | 530 | 7,100 | 530 |
2019-10-24 | 531 | 535 | 531 | 533 | 13,400 | 533 |
2019-10-23 | 531 | 531 | 528 | 531 | 19,700 | 531 |
2019-10-21 | 535 | 535 | 530 | 531 | 21,000 | 531 |
2019-10-18 | 535 | 535 | 534 | 534 | 6,100 | 534 |
2019-10-17 | 538 | 538 | 534 | 534 | 8,300 | 534 |
2019-10-16 | 538 | 538 | 535 | 538 | 14,200 | 538 |
2019-10-15 | 535 | 536 | 534 | 536 | 8,100 | 536 |
2019-10-11 | 535 | 536 | 534 | 534 | 4,100 | 534 |
2019-10-10 | 538 | 538 | 536 | 536 | 7,200 | 536 |
2019-10-09 | 535 | 537 | 535 | 536 | 3,800 | 536 |
2019-10-08 | 535 | 536 | 534 | 536 | 7,200 | 536 |
2019-10-07 | 536 | 536 | 534 | 535 | 7,500 | 535 |
2019-10-04 | 537 | 539 | 536 | 536 | 11,700 | 536 |
2019-10-03 | 540 | 541 | 536 | 536 | 14,800 | 536 |
2019-10-02 | 541 | 545 | 534 | 539 | 17,900 | 539 |
2019-10-01 | 539 | 547 | 536 | 541 | 37,900 | 541 |
2019-09-30 | 541 | 543 | 539 | 539 | 7,500 | 539 |
2019-09-27 | 538 | 550 | 537 | 542 | 30,400 | 542 |
2019-09-26 | 553 | 555 | 550 | 555 | 38,200 | 555 |
2019-09-25 | 548 | 550 | 547 | 549 | 20,600 | 549 |
2019-09-24 | 546 | 547 | 544 | 547 | 17,400 | 547 |
2019-09-20 | 545 | 545 | 542 | 544 | 17,100 | 544 |
2019-09-19 | 545 | 545 | 543 | 544 | 14,800 | 544 |
2019-09-18 | 544 | 544 | 543 | 544 | 7,800 | 544 |
2019-09-17 | 540 | 544 | 540 | 542 | 15,200 | 542 |
2019-09-13 | 545 | 545 | 540 | 543 | 17,400 | 543 |
2019-09-12 | 544 | 545 | 542 | 544 | 12,000 | 544 |
2019-09-11 | 540 | 544 | 540 | 544 | 10,200 | 544 |
2019-09-10 | 543 | 543 | 538 | 541 | 20,300 | 541 |
2019-09-09 | 540 | 541 | 539 | 541 | 13,800 | 541 |
2019-09-06 | 534 | 538 | 532 | 536 | 13,900 | 536 |
2019-09-05 | 529 | 539 | 529 | 534 | 26,300 | 534 |
2019-09-04 | 530 | 530 | 529 | 529 | 11,200 | 529 |
2019-09-03 | 528 | 532 | 528 | 530 | 13,400 | 530 |
2019-09-02 | 530 | 533 | 529 | 529 | 23,200 | 529 |
2019-08-30 | 531 | 536 | 531 | 531 | 17,400 | 531 |
2019-08-29 | 534 | 540 | 533 | 533 | 18,000 | 533 |
2019-08-28 | 539 | 539 | 535 | 538 | 31,900 | 538 |
2019-08-27 | 540 | 541 | 539 | 541 | 10,500 | 541 |
2019-08-26 | 540 | 543 | 539 | 542 | 29,400 | 542 |
2019-08-23 | 545 | 548 | 545 | 548 | 12,800 | 548 |
2019-08-22 | 548 | 550 | 545 | 548 | 12,300 | 548 |
2019-08-21 | 550 | 550 | 548 | 550 | 6,000 | 550 |
2019-08-20 | 550 | 552 | 550 | 551 | 7,800 | 551 |
2019-08-19 | 548 | 552 | 548 | 552 | 12,900 | 552 |
2019-08-16 | 542 | 549 | 542 | 549 | 10,200 | 549 |
2019-08-15 | 549 | 550 | 520 | 549 | 87,700 | 549 |
2019-08-14 | 561 | 566 | 560 | 563 | 19,600 | 563 |
2019-08-13 | 566 | 566 | 558 | 561 | 23,100 | 561 |
2019-08-09 | 563 | 569 | 561 | 564 | 18,300 | 564 |
2019-08-08 | 566 | 567 | 564 | 564 | 10,600 | 564 |
2019-08-07 | 566 | 570 | 566 | 567 | 11,100 | 567 |
2019-08-06 | 575 | 575 | 560 | 571 | 50,200 | 571 |
2019-08-05 | 575 | 576 | 569 | 576 | 18,300 | 576 |
2019-08-02 | 578 | 580 | 575 | 576 | 11,300 | 576 |
2019-08-01 | 579 | 579 | 576 | 577 | 4,000 | 577 |
2019-07-31 | 580 | 580 | 577 | 578 | 12,000 | 578 |
2019-07-30 | 582 | 582 | 579 | 580 | 11,300 | 580 |
2019-07-29 | 582 | 583 | 580 | 580 | 8,600 | 580 |
2019-07-26 | 582 | 582 | 580 | 582 | 3,200 | 582 |
2019-07-25 | 581 | 581 | 579 | 581 | 5,600 | 581 |
2019-07-24 | 581 | 582 | 580 | 582 | 3,900 | 582 |
2019-07-23 | 581 | 582 | 579 | 581 | 9,300 | 581 |
2019-07-22 | 581 | 581 | 579 | 581 | 6,100 | 581 |
2019-07-19 | 575 | 581 | 574 | 581 | 20,400 | 581 |
2019-07-18 | 578 | 578 | 573 | 574 | 8,400 | 574 |
2019-07-17 | 579 | 579 | 575 | 575 | 5,600 | 575 |
2019-07-16 | 579 | 579 | 576 | 576 | 5,500 | 576 |
2019-07-12 | 577 | 577 | 573 | 577 | 22,400 | 577 |
2019-07-11 | 578 | 579 | 577 | 578 | 4,600 | 578 |
2019-07-10 | 579 | 579 | 576 | 578 | 11,600 | 578 |
2019-07-09 | 578 | 578 | 575 | 576 | 8,400 | 576 |
2019-07-08 | 577 | 578 | 574 | 577 | 8,000 | 577 |
2019-07-05 | 573 | 575 | 572 | 575 | 6,600 | 575 |
2019-07-04 | 572 | 573 | 572 | 573 | 6,500 | 573 |
2019-07-03 | 568 | 573 | 568 | 571 | 21,600 | 571 |
2019-07-02 | 564 | 570 | 564 | 568 | 15,000 | 568 |
2019-07-01 | 565 | 565 | 561 | 562 | 9,100 | 562 |
2019-06-28 | 560 | 563 | 560 | 561 | 3,500 | 561 |
2019-06-27 | 562 | 562 | 558 | 559 | 3,200 | 559 |
2019-06-26 | 558 | 561 | 558 | 561 | 12,300 | 561 |
2019-06-25 | 562 | 565 | 562 | 564 | 3,800 | 564 |
2019-06-24 | 563 | 566 | 561 | 562 | 2,600 | 562 |
2019-06-21 | 565 | 568 | 563 | 563 | 4,600 | 563 |
2019-06-20 | 567 | 567 | 559 | 565 | 16,200 | 565 |
2019-06-19 | 568 | 569 | 564 | 565 | 5,500 | 565 |
2019-06-18 | 565 | 567 | 563 | 567 | 6,800 | 567 |
2019-06-17 | 572 | 572 | 565 | 565 | 8,500 | 565 |
2019-06-14 | 560 | 571 | 559 | 570 | 22,200 | 570 |
2019-06-13 | 560 | 560 | 557 | 560 | 5,500 | 560 |
2019-06-12 | 559 | 559 | 557 | 559 | 4,900 | 559 |
2019-06-11 | 559 | 559 | 555 | 556 | 6,400 | 556 |
2019-06-10 | 560 | 560 | 555 | 557 | 13,600 | 557 |
2019-06-07 | 558 | 559 | 555 | 557 | 5,300 | 557 |
2019-06-06 | 559 | 560 | 554 | 555 | 6,400 | 555 |
2019-06-05 | 560 | 560 | 555 | 555 | 6,900 | 555 |
2019-06-04 | 551 | 554 | 550 | 554 | 11,200 | 554 |
2019-06-03 | 555 | 555 | 550 | 550 | 11,800 | 550 |
2019-05-31 | 560 | 561 | 554 | 555 | 8,200 | 555 |
2019-05-30 | 555 | 560 | 554 | 558 | 14,200 | 558 |
2019-05-29 | 559 | 559 | 555 | 558 | 10,400 | 558 |
2019-05-28 | 558 | 560 | 556 | 559 | 3,600 | 559 |
2019-05-27 | 560 | 560 | 556 | 557 | 6,400 | 557 |
2019-05-24 | 560 | 561 | 556 | 558 | 5,900 | 558 |
2019-05-23 | 559 | 560 | 557 | 558 | 15,500 | 558 |
2019-05-22 | 560 | 560 | 555 | 557 | 15,400 | 557 |
2019-05-21 | 570 | 571 | 555 | 563 | 34,300 | 563 |
2019-05-20 | 577 | 578 | 553 | 573 | 44,800 | 573 |
2019-05-17 | 579 | 581 | 562 | 579 | 34,600 | 579 |
2019-05-16 | 576 | 580 | 576 | 580 | 6,500 | 580 |
2019-05-15 | 581 | 581 | 570 | 578 | 12,900 | 578 |
2019-05-14 | 582 | 582 | 576 | 581 | 11,600 | 581 |
2019-05-13 | 584 | 587 | 582 | 585 | 9,000 | 585 |
2019-05-10 | 588 | 588 | 584 | 586 | 6,900 | 586 |
2019-05-09 | 585 | 586 | 583 | 586 | 7,800 | 586 |
2019-05-08 | 585 | 585 | 582 | 585 | 4,800 | 585 |
2019-05-07 | 582 | 585 | 580 | 584 | 7,400 | 584 |
2019-04-26 | 581 | 581 | 576 | 579 | 7,000 | 579 |
2019-04-25 | 580 | 581 | 575 | 581 | 10,000 | 581 |
2019-04-24 | 578 | 579 | 574 | 579 | 12,900 | 579 |
2019-04-23 | 578 | 580 | 575 | 578 | 10,000 | 578 |
2019-04-22 | 580 | 581 | 577 | 579 | 8,800 | 579 |
2019-04-19 | 579 | 583 | 579 | 582 | 9,000 | 582 |
2019-04-18 | 576 | 581 | 576 | 579 | 8,500 | 579 |
2019-04-17 | 584 | 588 | 577 | 579 | 13,700 | 579 |
2019-04-16 | 591 | 597 | 575 | 582 | 41,700 | 582 |
2019-04-15 | 583 | 591 | 582 | 585 | 18,200 | 585 |
2019-04-12 | 581 | 585 | 581 | 583 | 6,700 | 583 |
2019-04-11 | 586 | 586 | 574 | 584 | 26,700 | 584 |
2019-04-10 | 588 | 588 | 583 | 585 | 9,600 | 585 |
2019-04-09 | 586 | 587 | 585 | 586 | 3,400 | 586 |
2019-04-08 | 586 | 589 | 586 | 586 | 6,100 | 586 |
2019-04-05 | 588 | 589 | 586 | 588 | 4,500 | 588 |
2019-04-04 | 587 | 590 | 586 | 588 | 6,300 | 588 |
2019-04-03 | 589 | 593 | 588 | 591 | 5,500 | 591 |
2019-04-02 | 593 | 594 | 587 | 589 | 14,800 | 589 |
2019-04-01 | 593 | 595 | 592 | 593 | 11,600 | 593 |
2019-03-29 | 591 | 594 | 590 | 593 | 6,500 | 593 |
2019-03-28 | 591 | 593 | 589 | 591 | 8,400 | 591 |
2019-03-27 | 595 | 595 | 590 | 591 | 12,100 | 591 |
2019-03-26 | 597 | 597 | 592 | 597 | 21,200 | 597 |
2019-03-25 | 597 | 597 | 583 | 594 | 16,900 | 594 |
2019-03-22 | 598 | 598 | 594 | 597 | 19,000 | 597 |
2019-03-20 | 597 | 598 | 592 | 598 | 11,900 | 598 |
2019-03-19 | 601 | 601 | 592 | 597 | 19,300 | 597 |
2019-03-18 | 600 | 601 | 598 | 600 | 10,700 | 600 |
2019-03-15 | 600 | 601 | 595 | 601 | 15,100 | 601 |
2019-03-14 | 599 | 600 | 597 | 599 | 5,600 | 599 |
2019-03-13 | 599 | 599 | 595 | 599 | 10,400 | 599 |
2019-03-12 | 598 | 599 | 595 | 598 | 12,400 | 598 |
2019-03-11 | 600 | 600 | 595 | 597 | 10,700 | 597 |
2019-03-08 | 599 | 600 | 591 | 597 | 24,300 | 597 |
2019-03-07 | 603 | 603 | 599 | 603 | 19,600 | 603 |
2019-03-06 | 606 | 606 | 603 | 604 | 5,700 | 604 |
2019-03-05 | 606 | 606 | 603 | 606 | 11,800 | 606 |
2019-03-04 | 605 | 607 | 604 | 606 | 8,900 | 606 |
2019-03-01 | 607 | 609 | 603 | 605 | 12,100 | 605 |
2019-02-28 | 606 | 609 | 606 | 608 | 8,300 | 608 |
2019-02-27 | 608 | 608 | 605 | 607 | 9,500 | 607 |
2019-02-26 | 610 | 610 | 605 | 608 | 9,500 | 608 |
2019-02-25 | 610 | 610 | 608 | 610 | 4,300 | 610 |
2019-02-22 | 610 | 611 | 607 | 608 | 7,400 | 608 |
2019-02-21 | 611 | 611 | 608 | 609 | 8,000 | 609 |
2019-02-20 | 608 | 612 | 605 | 610 | 23,000 | 610 |
2019-02-19 | 609 | 609 | 606 | 608 | 9,400 | 608 |
2019-02-18 | 608 | 612 | 605 | 607 | 14,600 | 607 |
2019-02-15 | 619 | 619 | 600 | 607 | 42,600 | 607 |
2019-02-14 | 618 | 625 | 605 | 625 | 35,200 | 625 |
2019-02-13 | 625 | 636 | 623 | 627 | 19,200 | 627 |
2019-02-12 | 620 | 629 | 620 | 628 | 28,400 | 628 |
2019-02-08 | 618 | 619 | 611 | 619 | 16,900 | 619 |
2019-02-07 | 618 | 620 | 615 | 620 | 8,600 | 620 |
2019-02-06 | 618 | 619 | 615 | 618 | 9,800 | 618 |
2019-02-05 | 620 | 620 | 616 | 619 | 11,300 | 619 |
2019-02-04 | 618 | 618 | 614 | 616 | 10,600 | 616 |
2019-02-01 | 608 | 651 | 606 | 613 | 110,300 | 613 |
2019-01-31 | 606 | 610 | 606 | 608 | 5,000 | 608 |
2019-01-30 | 608 | 611 | 605 | 608 | 12,900 | 608 |
2019-01-29 | 604 | 611 | 604 | 611 | 8,600 | 611 |
2019-01-28 | 609 | 609 | 602 | 604 | 10,800 | 604 |
2019-01-25 | 609 | 609 | 605 | 608 | 6,300 | 608 |
2019-01-24 | 607 | 609 | 605 | 605 | 5,300 | 605 |
2019-01-23 | 607 | 609 | 602 | 607 | 22,500 | 607 |
2019-01-22 | 616 | 616 | 607 | 610 | 13,900 | 610 |
2019-01-21 | 620 | 620 | 612 | 617 | 25,700 | 617 |
2019-01-18 | 615 | 616 | 606 | 615 | 32,300 | 615 |
2019-01-17 | 590 | 617 | 590 | 617 | 76,700 | 617 |
2019-01-16 | 568 | 592 | 565 | 590 | 32,700 | 590 |
2019-01-15 | 559 | 570 | 558 | 567 | 23,500 | 567 |
2019-01-11 | 555 | 556 | 552 | 555 | 11,600 | 555 |
2019-01-10 | 561 | 561 | 552 | 553 | 11,700 | 553 |
2019-01-09 | 558 | 561 | 553 | 556 | 24,200 | 556 |
2019-01-08 | 559 | 563 | 557 | 557 | 28,800 | 557 |
2019-01-07 | 554 | 558 | 550 | 556 | 23,200 | 556 |
2019-01-04 | 538 | 549 | 521 | 549 | 30,100 | 549 |
分割・併合履歴 : [2006-12-26]1株→5株