2340 (株)極楽湯ホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 306 | 309 | 305 | 307 | 45,100 | 307 |
2020-12-29 | 302 | 307 | 301 | 306 | 38,300 | 306 |
2020-12-28 | 301 | 302 | 300 | 300 | 64,300 | 300 |
2020-12-25 | 301 | 302 | 299 | 301 | 95,300 | 301 |
2020-12-24 | 301 | 302 | 300 | 302 | 46,400 | 302 |
2020-12-23 | 301 | 302 | 301 | 301 | 31,500 | 301 |
2020-12-22 | 304 | 304 | 301 | 301 | 49,900 | 301 |
2020-12-21 | 305 | 305 | 303 | 303 | 43,800 | 303 |
2020-12-18 | 305 | 306 | 304 | 305 | 34,100 | 305 |
2020-12-17 | 306 | 307 | 305 | 305 | 35,400 | 305 |
2020-12-16 | 307 | 307 | 306 | 306 | 20,700 | 306 |
2020-12-15 | 308 | 309 | 306 | 308 | 33,300 | 308 |
2020-12-14 | 309 | 309 | 307 | 307 | 37,100 | 307 |
2020-12-11 | 306 | 309 | 306 | 309 | 42,800 | 309 |
2020-12-10 | 307 | 307 | 305 | 306 | 31,400 | 306 |
2020-12-09 | 305 | 307 | 305 | 307 | 27,700 | 307 |
2020-12-08 | 305 | 306 | 303 | 304 | 30,500 | 304 |
2020-12-07 | 306 | 308 | 304 | 305 | 49,300 | 305 |
2020-12-04 | 304 | 306 | 304 | 306 | 31,100 | 306 |
2020-12-03 | 306 | 306 | 304 | 304 | 31,200 | 304 |
2020-12-02 | 305 | 306 | 304 | 305 | 23,200 | 305 |
2020-12-01 | 305 | 305 | 302 | 305 | 26,500 | 305 |
2020-11-30 | 308 | 308 | 302 | 304 | 43,300 | 304 |
2020-11-27 | 305 | 308 | 304 | 307 | 68,500 | 307 |
2020-11-26 | 303 | 306 | 303 | 303 | 38,700 | 303 |
2020-11-25 | 305 | 305 | 302 | 303 | 43,000 | 303 |
2020-11-24 | 304 | 306 | 302 | 303 | 45,900 | 303 |
2020-11-20 | 302 | 304 | 301 | 302 | 36,500 | 302 |
2020-11-19 | 304 | 304 | 302 | 303 | 38,900 | 303 |
2020-11-18 | 306 | 307 | 304 | 304 | 37,700 | 304 |
2020-11-17 | 306 | 307 | 305 | 305 | 38,300 | 305 |
2020-11-16 | 308 | 309 | 300 | 306 | 115,700 | 306 |
2020-11-13 | 315 | 317 | 308 | 315 | 73,400 | 315 |
2020-11-12 | 320 | 320 | 315 | 315 | 54,100 | 315 |
2020-11-11 | 314 | 325 | 313 | 319 | 89,400 | 319 |
2020-11-10 | 314 | 314 | 308 | 312 | 82,600 | 312 |
2020-11-09 | 310 | 310 | 306 | 307 | 47,100 | 307 |
2020-11-06 | 307 | 309 | 306 | 309 | 30,700 | 309 |
2020-11-05 | 308 | 310 | 307 | 307 | 33,600 | 307 |
2020-11-04 | 307 | 309 | 305 | 308 | 45,100 | 308 |
2020-11-02 | 300 | 307 | 300 | 304 | 49,300 | 304 |
2020-10-30 | 306 | 307 | 300 | 300 | 88,600 | 300 |
2020-10-29 | 310 | 310 | 305 | 306 | 69,900 | 306 |
2020-10-28 | 312 | 312 | 310 | 310 | 49,600 | 310 |
2020-10-27 | 315 | 317 | 312 | 312 | 55,100 | 312 |
2020-10-26 | 317 | 319 | 315 | 315 | 57,200 | 315 |
2020-10-23 | 324 | 330 | 313 | 317 | 117,200 | 317 |
2020-10-22 | 321 | 324 | 316 | 316 | 118,400 | 316 |
2020-10-21 | 338 | 339 | 322 | 322 | 130,100 | 322 |
2020-10-20 | 328 | 355 | 322 | 331 | 389,500 | 331 |
2020-10-19 | 324 | 355 | 323 | 329 | 224,300 | 329 |
2020-10-16 | 326 | 327 | 323 | 324 | 34,600 | 324 |
2020-10-15 | 335 | 335 | 327 | 327 | 49,700 | 327 |
2020-10-14 | 340 | 341 | 335 | 335 | 34,700 | 335 |
2020-10-13 | 342 | 344 | 338 | 340 | 48,000 | 340 |
2020-10-12 | 347 | 347 | 340 | 342 | 41,200 | 342 |
2020-10-09 | 347 | 347 | 342 | 345 | 43,500 | 345 |
2020-10-08 | 347 | 349 | 346 | 348 | 25,400 | 348 |
2020-10-07 | 347 | 349 | 346 | 348 | 23,000 | 348 |
2020-10-06 | 350 | 350 | 345 | 349 | 37,100 | 349 |
2020-10-05 | 349 | 353 | 345 | 350 | 45,600 | 350 |
2020-10-02 | 362 | 363 | 349 | 349 | 69,900 | 349 |
2020-09-30 | 375 | 375 | 364 | 366 | 45,400 | 366 |
2020-09-29 | 373 | 376 | 366 | 371 | 83,600 | 371 |
2020-09-28 | 395 | 396 | 390 | 396 | 97,000 | 396 |
2020-09-25 | 387 | 390 | 385 | 389 | 45,700 | 389 |
2020-09-24 | 387 | 387 | 383 | 385 | 54,900 | 385 |
2020-09-23 | 388 | 388 | 385 | 387 | 45,800 | 387 |
2020-09-18 | 388 | 388 | 385 | 387 | 36,600 | 387 |
2020-09-17 | 390 | 392 | 385 | 387 | 52,600 | 387 |
2020-09-16 | 394 | 394 | 388 | 390 | 42,700 | 390 |
2020-09-15 | 389 | 395 | 388 | 390 | 75,800 | 390 |
2020-09-14 | 380 | 385 | 378 | 385 | 54,500 | 385 |
2020-09-11 | 370 | 376 | 368 | 376 | 39,700 | 376 |
2020-09-10 | 370 | 370 | 366 | 369 | 33,600 | 369 |
2020-09-09 | 368 | 369 | 364 | 369 | 36,500 | 369 |
2020-09-08 | 369 | 369 | 362 | 368 | 44,400 | 368 |
2020-09-07 | 370 | 370 | 366 | 369 | 36,300 | 369 |
2020-09-04 | 365 | 368 | 363 | 368 | 37,900 | 368 |
2020-09-03 | 369 | 369 | 363 | 365 | 36,600 | 365 |
2020-09-02 | 360 | 370 | 358 | 365 | 54,500 | 365 |
2020-09-01 | 360 | 360 | 356 | 358 | 30,500 | 358 |
2020-08-31 | 348 | 359 | 348 | 357 | 50,700 | 357 |
2020-08-28 | 351 | 357 | 347 | 348 | 55,400 | 348 |
2020-08-27 | 348 | 359 | 348 | 352 | 58,300 | 352 |
2020-08-26 | 349 | 355 | 346 | 348 | 112,700 | 348 |
2020-08-25 | 339 | 340 | 335 | 338 | 29,700 | 338 |
2020-08-24 | 340 | 340 | 332 | 337 | 24,300 | 337 |
2020-08-21 | 331 | 337 | 331 | 336 | 31,700 | 336 |
2020-08-20 | 333 | 333 | 330 | 332 | 19,700 | 332 |
2020-08-19 | 330 | 334 | 329 | 333 | 24,600 | 333 |
2020-08-18 | 338 | 340 | 330 | 331 | 51,000 | 331 |
2020-08-17 | 328 | 333 | 328 | 330 | 30,900 | 330 |
2020-08-14 | 331 | 334 | 328 | 330 | 29,000 | 330 |
2020-08-13 | 333 | 335 | 328 | 331 | 45,200 | 331 |
2020-08-12 | 326 | 332 | 325 | 330 | 25,200 | 330 |
2020-08-11 | 322 | 329 | 322 | 328 | 36,300 | 328 |
2020-08-07 | 318 | 320 | 315 | 318 | 25,600 | 318 |
2020-08-06 | 316 | 319 | 315 | 317 | 17,800 | 317 |
2020-08-05 | 317 | 322 | 315 | 315 | 35,000 | 315 |
2020-08-04 | 314 | 326 | 314 | 322 | 23,600 | 322 |
2020-08-03 | 312 | 324 | 310 | 314 | 40,600 | 314 |
2020-07-31 | 335 | 336 | 311 | 311 | 96,900 | 311 |
2020-07-30 | 351 | 351 | 340 | 343 | 29,700 | 343 |
2020-07-29 | 353 | 353 | 350 | 351 | 30,900 | 351 |
2020-07-28 | 355 | 356 | 352 | 354 | 24,400 | 354 |
2020-07-27 | 360 | 360 | 355 | 355 | 19,700 | 355 |
2020-07-22 | 362 | 362 | 358 | 360 | 8,500 | 360 |
2020-07-21 | 359 | 360 | 357 | 359 | 7,100 | 359 |
2020-07-20 | 361 | 362 | 357 | 358 | 17,800 | 358 |
2020-07-17 | 359 | 363 | 359 | 361 | 6,900 | 361 |
2020-07-16 | 364 | 364 | 357 | 360 | 17,700 | 360 |
2020-07-15 | 355 | 362 | 355 | 360 | 21,700 | 360 |
2020-07-14 | 360 | 360 | 355 | 357 | 17,300 | 357 |
2020-07-13 | 361 | 361 | 352 | 360 | 37,000 | 360 |
2020-07-10 | 373 | 373 | 356 | 359 | 56,400 | 359 |
2020-07-09 | 364 | 380 | 363 | 370 | 151,600 | 370 |
2020-07-08 | 377 | 394 | 372 | 388 | 112,000 | 388 |
2020-07-07 | 370 | 374 | 367 | 374 | 37,400 | 374 |
2020-07-06 | 369 | 376 | 367 | 370 | 38,700 | 370 |
2020-07-03 | 370 | 374 | 362 | 366 | 51,100 | 366 |
2020-07-02 | 372 | 376 | 362 | 368 | 148,900 | 368 |
2020-07-01 | 379 | 454 | 361 | 365 | 1,082,300 | 365 |
2020-06-30 | 380 | 380 | 377 | 379 | 6,200 | 379 |
2020-06-29 | 379 | 379 | 373 | 375 | 29,600 | 375 |
2020-06-26 | 382 | 382 | 379 | 379 | 7,400 | 379 |
2020-06-25 | 382 | 382 | 380 | 380 | 9,100 | 380 |
2020-06-24 | 386 | 386 | 382 | 383 | 5,600 | 383 |
2020-06-23 | 383 | 389 | 383 | 383 | 24,500 | 383 |
2020-06-22 | 380 | 382 | 378 | 382 | 18,400 | 382 |
2020-06-19 | 377 | 380 | 376 | 380 | 7,700 | 380 |
2020-06-18 | 377 | 380 | 377 | 377 | 6,200 | 377 |
2020-06-17 | 379 | 380 | 378 | 378 | 6,700 | 378 |
2020-06-16 | 376 | 382 | 376 | 379 | 11,100 | 379 |
2020-06-15 | 380 | 382 | 375 | 376 | 19,200 | 376 |
2020-06-12 | 377 | 380 | 371 | 379 | 39,000 | 379 |
2020-06-11 | 386 | 387 | 381 | 383 | 19,700 | 383 |
2020-06-10 | 386 | 386 | 384 | 386 | 24,000 | 386 |
2020-06-09 | 386 | 389 | 383 | 385 | 39,300 | 385 |
2020-06-08 | 384 | 385 | 379 | 385 | 34,500 | 385 |
2020-06-05 | 380 | 385 | 380 | 382 | 15,800 | 382 |
2020-06-04 | 384 | 385 | 380 | 381 | 21,100 | 381 |
2020-06-03 | 384 | 385 | 383 | 383 | 14,400 | 383 |
2020-06-02 | 385 | 385 | 380 | 383 | 27,800 | 383 |
2020-06-01 | 390 | 391 | 382 | 385 | 40,300 | 385 |
2020-05-29 | 384 | 391 | 382 | 384 | 44,500 | 384 |
2020-05-28 | 375 | 390 | 370 | 380 | 102,600 | 380 |
2020-05-27 | 397 | 397 | 378 | 390 | 83,900 | 390 |
2020-05-26 | 378 | 399 | 378 | 394 | 163,400 | 394 |
2020-05-25 | 363 | 375 | 361 | 370 | 65,800 | 370 |
2020-05-22 | 361 | 361 | 359 | 360 | 23,900 | 360 |
2020-05-21 | 359 | 360 | 358 | 360 | 33,400 | 360 |
2020-05-20 | 363 | 363 | 358 | 358 | 39,500 | 358 |
2020-05-19 | 369 | 373 | 359 | 360 | 76,500 | 360 |
2020-05-18 | 368 | 369 | 362 | 366 | 22,700 | 366 |
2020-05-15 | 379 | 379 | 360 | 365 | 80,800 | 365 |
2020-05-14 | 380 | 380 | 376 | 378 | 20,500 | 378 |
2020-05-13 | 380 | 380 | 379 | 380 | 23,200 | 380 |
2020-05-12 | 383 | 383 | 378 | 380 | 36,000 | 380 |
2020-05-11 | 385 | 385 | 378 | 380 | 54,500 | 380 |
2020-05-08 | 380 | 380 | 376 | 378 | 33,000 | 378 |
2020-05-07 | 381 | 381 | 377 | 378 | 14,500 | 378 |
2020-05-01 | 377 | 378 | 375 | 377 | 14,200 | 377 |
2020-04-30 | 373 | 378 | 373 | 377 | 23,800 | 377 |
2020-04-28 | 371 | 372 | 369 | 371 | 10,900 | 371 |
2020-04-27 | 367 | 371 | 364 | 369 | 13,500 | 369 |
2020-04-24 | 367 | 371 | 365 | 367 | 6,800 | 367 |
2020-04-23 | 366 | 369 | 364 | 367 | 7,800 | 367 |
2020-04-22 | 374 | 374 | 363 | 363 | 26,100 | 363 |
2020-04-21 | 373 | 377 | 373 | 373 | 9,600 | 373 |
2020-04-20 | 375 | 379 | 375 | 377 | 10,300 | 377 |
2020-04-17 | 377 | 378 | 372 | 373 | 10,700 | 373 |
2020-04-16 | 375 | 375 | 370 | 371 | 11,900 | 371 |
2020-04-15 | 370 | 377 | 370 | 376 | 13,000 | 376 |
2020-04-14 | 368 | 373 | 367 | 370 | 16,900 | 370 |
2020-04-13 | 369 | 370 | 367 | 369 | 9,300 | 369 |
2020-04-10 | 376 | 376 | 363 | 369 | 18,500 | 369 |
2020-04-09 | 366 | 375 | 366 | 371 | 25,000 | 371 |
2020-04-08 | 365 | 373 | 352 | 370 | 24,300 | 370 |
2020-04-07 | 350 | 362 | 350 | 360 | 27,400 | 360 |
2020-04-06 | 340 | 346 | 335 | 344 | 25,100 | 344 |
2020-04-03 | 357 | 362 | 348 | 348 | 23,300 | 348 |
2020-04-02 | 361 | 364 | 357 | 358 | 15,400 | 358 |
2020-04-01 | 384 | 384 | 363 | 364 | 48,000 | 364 |
2020-03-31 | 382 | 389 | 382 | 385 | 15,000 | 385 |
2020-03-30 | 390 | 391 | 381 | 382 | 27,000 | 382 |
2020-03-27 | 401 | 407 | 397 | 403 | 34,100 | 403 |
2020-03-26 | 401 | 401 | 386 | 399 | 35,900 | 399 |
2020-03-25 | 403 | 403 | 395 | 401 | 52,700 | 401 |
2020-03-24 | 365 | 383 | 365 | 383 | 49,700 | 383 |
2020-03-23 | 356 | 364 | 351 | 364 | 37,600 | 364 |
2020-03-19 | 360 | 360 | 350 | 356 | 34,900 | 356 |
2020-03-18 | 343 | 360 | 343 | 356 | 49,200 | 356 |
2020-03-17 | 320 | 338 | 316 | 338 | 52,000 | 338 |
2020-03-16 | 333 | 337 | 326 | 331 | 48,600 | 331 |
2020-03-13 | 331 | 336 | 316 | 326 | 130,600 | 326 |
2020-03-12 | 364 | 364 | 344 | 350 | 55,000 | 350 |
2020-03-11 | 362 | 378 | 360 | 364 | 65,300 | 364 |
2020-03-10 | 340 | 357 | 335 | 351 | 115,800 | 351 |
2020-03-09 | 380 | 380 | 360 | 360 | 66,900 | 360 |
2020-03-06 | 395 | 395 | 387 | 389 | 29,200 | 389 |
2020-03-05 | 397 | 399 | 391 | 398 | 20,100 | 398 |
2020-03-04 | 385 | 393 | 381 | 389 | 19,800 | 389 |
2020-03-03 | 410 | 410 | 388 | 390 | 58,100 | 390 |
2020-03-02 | 348 | 393 | 348 | 388 | 117,600 | 388 |
2020-02-28 | 379 | 379 | 362 | 362 | 130,600 | 362 |
2020-02-27 | 402 | 402 | 393 | 395 | 89,600 | 395 |
2020-02-26 | 408 | 408 | 401 | 402 | 54,100 | 402 |
2020-02-25 | 408 | 415 | 405 | 409 | 54,800 | 409 |
2020-02-21 | 425 | 427 | 420 | 421 | 18,900 | 421 |
2020-02-20 | 432 | 439 | 426 | 426 | 33,700 | 426 |
2020-02-19 | 412 | 430 | 412 | 428 | 39,500 | 428 |
2020-02-18 | 413 | 414 | 410 | 411 | 22,900 | 411 |
2020-02-17 | 420 | 420 | 405 | 410 | 85,800 | 410 |
2020-02-14 | 445 | 446 | 414 | 421 | 208,000 | 421 |
2020-02-13 | 449 | 449 | 447 | 449 | 24,600 | 449 |
2020-02-12 | 455 | 455 | 446 | 448 | 93,600 | 448 |
2020-02-10 | 460 | 460 | 453 | 454 | 47,100 | 454 |
2020-02-07 | 460 | 460 | 457 | 460 | 32,400 | 460 |
2020-02-06 | 457 | 460 | 455 | 457 | 33,800 | 457 |
2020-02-05 | 455 | 458 | 452 | 457 | 43,300 | 457 |
2020-02-04 | 453 | 457 | 452 | 456 | 51,800 | 456 |
2020-02-03 | 447 | 455 | 447 | 451 | 74,000 | 451 |
2020-01-31 | 476 | 476 | 457 | 460 | 163,600 | 460 |
2020-01-30 | 480 | 480 | 475 | 475 | 63,200 | 475 |
2020-01-29 | 480 | 481 | 478 | 480 | 53,900 | 480 |
2020-01-28 | 481 | 489 | 480 | 483 | 89,200 | 483 |
2020-01-27 | 496 | 496 | 481 | 492 | 92,100 | 492 |
2020-01-24 | 498 | 500 | 497 | 499 | 34,100 | 499 |
2020-01-23 | 502 | 502 | 498 | 498 | 82,000 | 498 |
2020-01-22 | 501 | 503 | 501 | 503 | 21,100 | 503 |
2020-01-21 | 501 | 502 | 499 | 501 | 21,000 | 501 |
2020-01-20 | 500 | 502 | 499 | 500 | 28,700 | 500 |
2020-01-17 | 501 | 502 | 499 | 499 | 52,200 | 499 |
2020-01-16 | 502 | 502 | 500 | 501 | 12,400 | 501 |
2020-01-15 | 503 | 503 | 500 | 500 | 33,800 | 500 |
2020-01-14 | 503 | 503 | 501 | 502 | 15,500 | 502 |
2020-01-10 | 503 | 503 | 501 | 502 | 22,700 | 502 |
2020-01-09 | 500 | 502 | 500 | 501 | 52,700 | 501 |
2020-01-08 | 503 | 504 | 498 | 500 | 58,500 | 500 |
2020-01-07 | 503 | 505 | 502 | 503 | 36,300 | 503 |
2020-01-06 | 502 | 502 | 499 | 501 | 45,900 | 501 |
分割・併合履歴 : [2006-12-26]1株→5株