2340 (株)極楽湯ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 222 | 224 | 221 | 223 | 38,000 | 223 |
| 2022-12-29 | 222 | 224 | 221 | 222 | 50,200 | 222 |
| 2022-12-28 | 219 | 222 | 219 | 221 | 63,800 | 221 |
| 2022-12-27 | 219 | 220 | 218 | 220 | 59,900 | 220 |
| 2022-12-26 | 219 | 220 | 217 | 217 | 53,800 | 217 |
| 2022-12-23 | 219 | 219 | 217 | 218 | 45,500 | 218 |
| 2022-12-22 | 219 | 220 | 218 | 218 | 33,100 | 218 |
| 2022-12-21 | 219 | 221 | 218 | 220 | 42,300 | 220 |
| 2022-12-20 | 222 | 222 | 215 | 220 | 150,700 | 220 |
| 2022-12-19 | 223 | 223 | 220 | 220 | 42,300 | 220 |
| 2022-12-16 | 223 | 224 | 222 | 223 | 40,600 | 223 |
| 2022-12-15 | 223 | 224 | 221 | 222 | 44,800 | 222 |
| 2022-12-14 | 222 | 224 | 221 | 224 | 70,200 | 224 |
| 2022-12-13 | 220 | 222 | 220 | 220 | 34,800 | 220 |
| 2022-12-12 | 222 | 222 | 220 | 220 | 54,200 | 220 |
| 2022-12-09 | 220 | 221 | 219 | 221 | 54,000 | 221 |
| 2022-12-08 | 221 | 222 | 219 | 219 | 57,400 | 219 |
| 2022-12-07 | 220 | 222 | 220 | 220 | 30,900 | 220 |
| 2022-12-06 | 220 | 222 | 220 | 220 | 36,900 | 220 |
| 2022-12-05 | 221 | 222 | 220 | 220 | 44,100 | 220 |
| 2022-12-02 | 222 | 223 | 220 | 221 | 43,100 | 221 |
| 2022-12-01 | 223 | 225 | 221 | 222 | 60,300 | 222 |
| 2022-11-30 | 222 | 225 | 222 | 223 | 45,800 | 223 |
| 2022-11-29 | 223 | 225 | 222 | 225 | 55,500 | 225 |
| 2022-11-28 | 225 | 228 | 223 | 223 | 84,800 | 223 |
| 2022-11-25 | 220 | 225 | 220 | 225 | 102,700 | 225 |
| 2022-11-24 | 222 | 222 | 220 | 220 | 63,600 | 220 |
| 2022-11-22 | 222 | 222 | 220 | 220 | 50,300 | 220 |
| 2022-11-21 | 224 | 224 | 221 | 221 | 38,400 | 221 |
| 2022-11-18 | 224 | 224 | 221 | 221 | 51,700 | 221 |
| 2022-11-17 | 222 | 225 | 222 | 223 | 48,000 | 223 |
| 2022-11-16 | 228 | 228 | 222 | 222 | 70,100 | 222 |
| 2022-11-15 | 220 | 229 | 218 | 224 | 184,800 | 224 |
| 2022-11-14 | 218 | 218 | 214 | 215 | 64,100 | 215 |
| 2022-11-11 | 215 | 219 | 213 | 217 | 68,000 | 217 |
| 2022-11-10 | 215 | 216 | 211 | 214 | 55,900 | 214 |
| 2022-11-09 | 210 | 231 | 209 | 215 | 191,100 | 215 |
| 2022-11-08 | 211 | 212 | 210 | 210 | 61,000 | 210 |
| 2022-11-07 | 214 | 214 | 211 | 211 | 50,300 | 211 |
| 2022-11-04 | 216 | 217 | 214 | 214 | 72,900 | 214 |
| 2022-11-02 | 217 | 217 | 216 | 216 | 37,500 | 216 |
| 2022-11-01 | 217 | 218 | 216 | 217 | 38,100 | 217 |
| 2022-10-31 | 220 | 220 | 217 | 217 | 50,100 | 217 |
| 2022-10-28 | 218 | 220 | 216 | 220 | 69,100 | 220 |
| 2022-10-27 | 221 | 221 | 218 | 218 | 44,800 | 218 |
| 2022-10-26 | 221 | 222 | 219 | 221 | 63,900 | 221 |
| 2022-10-25 | 220 | 222 | 220 | 220 | 32,800 | 220 |
| 2022-10-24 | 223 | 223 | 220 | 220 | 42,800 | 220 |
| 2022-10-21 | 224 | 224 | 221 | 223 | 36,400 | 223 |
| 2022-10-20 | 220 | 225 | 220 | 223 | 53,400 | 223 |
| 2022-10-19 | 219 | 221 | 219 | 221 | 28,400 | 221 |
| 2022-10-18 | 219 | 220 | 218 | 219 | 39,700 | 219 |
| 2022-10-17 | 220 | 222 | 219 | 219 | 44,600 | 219 |
| 2022-10-14 | 219 | 222 | 219 | 220 | 31,200 | 220 |
| 2022-10-13 | 221 | 222 | 219 | 219 | 44,600 | 219 |
| 2022-10-12 | 221 | 222 | 221 | 221 | 61,800 | 221 |
| 2022-10-11 | 219 | 222 | 217 | 221 | 105,800 | 221 |
| 2022-10-07 | 218 | 219 | 217 | 217 | 55,500 | 217 |
| 2022-10-06 | 220 | 221 | 218 | 218 | 59,300 | 218 |
| 2022-10-05 | 222 | 222 | 220 | 220 | 49,000 | 220 |
| 2022-10-04 | 220 | 224 | 220 | 220 | 59,300 | 220 |
| 2022-10-03 | 228 | 228 | 208 | 218 | 179,200 | 218 |
| 2022-09-30 | 230 | 231 | 228 | 230 | 37,600 | 230 |
| 2022-09-29 | 228 | 231 | 227 | 229 | 81,200 | 229 |
| 2022-09-28 | 235 | 236 | 233 | 236 | 106,900 | 236 |
| 2022-09-27 | 233 | 234 | 232 | 234 | 45,400 | 234 |
| 2022-09-26 | 233 | 233 | 230 | 231 | 96,500 | 231 |
| 2022-09-22 | 230 | 233 | 230 | 233 | 79,000 | 233 |
| 2022-09-21 | 231 | 234 | 230 | 233 | 74,000 | 233 |
| 2022-09-20 | 230 | 232 | 230 | 230 | 72,600 | 230 |
| 2022-09-16 | 232 | 233 | 230 | 230 | 77,900 | 230 |
| 2022-09-15 | 233 | 234 | 230 | 231 | 53,600 | 231 |
| 2022-09-14 | 230 | 234 | 228 | 233 | 81,600 | 233 |
| 2022-09-13 | 234 | 234 | 229 | 230 | 189,500 | 230 |
| 2022-09-12 | 230 | 239 | 230 | 238 | 166,800 | 238 |
| 2022-09-09 | 228 | 230 | 226 | 230 | 74,200 | 230 |
| 2022-09-08 | 226 | 228 | 226 | 227 | 42,000 | 227 |
| 2022-09-07 | 232 | 232 | 226 | 226 | 91,000 | 226 |
| 2022-09-06 | 231 | 233 | 229 | 230 | 152,000 | 230 |
| 2022-09-05 | 230 | 235 | 230 | 232 | 82,900 | 232 |
| 2022-09-02 | 240 | 241 | 228 | 230 | 211,300 | 230 |
| 2022-09-01 | 240 | 245 | 236 | 240 | 332,900 | 240 |
| 2022-08-31 | 231 | 243 | 213 | 231 | 1,317,400 | 231 |
| 2022-08-30 | 288 | 288 | 239 | 239 | 862,700 | 239 |
| 2022-08-29 | 290 | 291 | 289 | 289 | 44,200 | 289 |
| 2022-08-26 | 291 | 291 | 290 | 290 | 16,600 | 290 |
| 2022-08-25 | 291 | 291 | 290 | 291 | 9,200 | 291 |
| 2022-08-24 | 290 | 291 | 290 | 290 | 15,900 | 290 |
| 2022-08-23 | 290 | 291 | 290 | 290 | 11,500 | 290 |
| 2022-08-22 | 290 | 291 | 290 | 290 | 17,600 | 290 |
| 2022-08-19 | 290 | 291 | 290 | 290 | 14,100 | 290 |
| 2022-08-18 | 290 | 291 | 290 | 290 | 19,900 | 290 |
| 2022-08-17 | 290 | 290 | 289 | 290 | 11,800 | 290 |
| 2022-08-16 | 290 | 290 | 289 | 289 | 18,200 | 289 |
| 2022-08-15 | 290 | 290 | 289 | 289 | 20,400 | 289 |
| 2022-08-12 | 290 | 290 | 289 | 289 | 15,000 | 289 |
| 2022-08-10 | 290 | 290 | 289 | 290 | 12,900 | 290 |
| 2022-08-09 | 290 | 290 | 289 | 289 | 16,300 | 289 |
| 2022-08-08 | 290 | 291 | 289 | 289 | 20,100 | 289 |
| 2022-08-05 | 290 | 290 | 289 | 289 | 10,000 | 289 |
| 2022-08-04 | 290 | 290 | 289 | 289 | 7,300 | 289 |
| 2022-08-03 | 289 | 290 | 289 | 290 | 13,600 | 290 |
| 2022-08-02 | 289 | 290 | 289 | 289 | 13,400 | 289 |
| 2022-08-01 | 289 | 290 | 288 | 289 | 23,900 | 289 |
| 2022-07-29 | 289 | 289 | 288 | 289 | 8,400 | 289 |
| 2022-07-28 | 289 | 289 | 288 | 288 | 11,500 | 288 |
| 2022-07-27 | 289 | 289 | 288 | 288 | 9,300 | 288 |
| 2022-07-26 | 288 | 289 | 288 | 288 | 14,100 | 288 |
| 2022-07-25 | 288 | 289 | 287 | 288 | 12,100 | 288 |
| 2022-07-22 | 288 | 288 | 287 | 288 | 9,900 | 288 |
| 2022-07-21 | 288 | 288 | 287 | 288 | 8,000 | 288 |
| 2022-07-20 | 287 | 288 | 287 | 287 | 8,900 | 287 |
| 2022-07-19 | 288 | 288 | 287 | 287 | 12,700 | 287 |
| 2022-07-15 | 287 | 288 | 286 | 287 | 19,100 | 287 |
| 2022-07-14 | 287 | 288 | 286 | 288 | 12,400 | 288 |
| 2022-07-13 | 287 | 288 | 286 | 287 | 11,200 | 287 |
| 2022-07-12 | 287 | 288 | 287 | 287 | 9,000 | 287 |
| 2022-07-11 | 287 | 288 | 287 | 287 | 12,700 | 287 |
| 2022-07-08 | 286 | 288 | 286 | 287 | 31,400 | 287 |
| 2022-07-07 | 287 | 288 | 287 | 288 | 13,700 | 288 |
| 2022-07-06 | 288 | 289 | 287 | 287 | 25,700 | 287 |
| 2022-07-05 | 290 | 290 | 288 | 288 | 22,100 | 288 |
| 2022-07-04 | 290 | 290 | 288 | 288 | 19,600 | 288 |
| 2022-07-01 | 290 | 290 | 289 | 289 | 20,100 | 289 |
| 2022-06-30 | 289 | 290 | 289 | 289 | 14,600 | 289 |
| 2022-06-29 | 288 | 290 | 288 | 290 | 10,300 | 290 |
| 2022-06-28 | 289 | 289 | 288 | 288 | 16,800 | 288 |
| 2022-06-27 | 289 | 290 | 288 | 289 | 27,700 | 289 |
| 2022-06-24 | 288 | 289 | 287 | 287 | 11,100 | 287 |
| 2022-06-23 | 288 | 289 | 287 | 287 | 11,600 | 287 |
| 2022-06-22 | 289 | 289 | 288 | 288 | 14,100 | 288 |
| 2022-06-21 | 289 | 289 | 288 | 289 | 10,500 | 289 |
| 2022-06-20 | 289 | 290 | 287 | 288 | 27,200 | 288 |
| 2022-06-17 | 287 | 289 | 287 | 287 | 15,600 | 287 |
| 2022-06-16 | 288 | 289 | 287 | 287 | 13,100 | 287 |
| 2022-06-15 | 287 | 289 | 287 | 288 | 18,100 | 288 |
| 2022-06-14 | 288 | 290 | 287 | 289 | 21,200 | 289 |
| 2022-06-13 | 289 | 289 | 288 | 288 | 15,700 | 288 |
| 2022-06-10 | 290 | 290 | 287 | 288 | 40,500 | 288 |
| 2022-06-09 | 290 | 290 | 288 | 290 | 15,300 | 290 |
| 2022-06-08 | 290 | 290 | 289 | 289 | 17,700 | 289 |
| 2022-06-07 | 289 | 290 | 288 | 290 | 21,600 | 290 |
| 2022-06-06 | 290 | 290 | 288 | 289 | 20,100 | 289 |
| 2022-06-03 | 287 | 289 | 286 | 289 | 28,300 | 289 |
| 2022-06-02 | 287 | 287 | 286 | 286 | 9,900 | 286 |
| 2022-06-01 | 286 | 287 | 285 | 286 | 24,400 | 286 |
| 2022-05-31 | 286 | 287 | 285 | 285 | 20,900 | 285 |
| 2022-05-30 | 288 | 288 | 285 | 285 | 19,300 | 285 |
| 2022-05-27 | 286 | 286 | 285 | 285 | 10,300 | 285 |
| 2022-05-26 | 286 | 287 | 285 | 286 | 16,500 | 286 |
| 2022-05-25 | 286 | 287 | 285 | 285 | 16,200 | 285 |
| 2022-05-24 | 286 | 288 | 286 | 286 | 14,600 | 286 |
| 2022-05-23 | 286 | 287 | 285 | 286 | 29,800 | 286 |
| 2022-05-20 | 287 | 289 | 286 | 286 | 40,800 | 286 |
| 2022-05-19 | 288 | 289 | 287 | 287 | 21,500 | 287 |
| 2022-05-18 | 287 | 289 | 287 | 289 | 13,200 | 289 |
| 2022-05-17 | 286 | 288 | 286 | 287 | 18,600 | 287 |
| 2022-05-16 | 288 | 288 | 287 | 287 | 13,500 | 287 |
| 2022-05-13 | 287 | 288 | 286 | 288 | 14,000 | 288 |
| 2022-05-12 | 288 | 288 | 287 | 287 | 9,300 | 287 |
| 2022-05-11 | 289 | 289 | 287 | 288 | 16,600 | 288 |
| 2022-05-10 | 290 | 290 | 287 | 289 | 11,700 | 289 |
| 2022-05-09 | 287 | 290 | 287 | 290 | 22,100 | 290 |
| 2022-05-06 | 289 | 290 | 287 | 288 | 18,700 | 288 |
| 2022-05-02 | 287 | 289 | 287 | 289 | 14,600 | 289 |
| 2022-04-28 | 287 | 288 | 287 | 288 | 7,800 | 288 |
| 2022-04-27 | 288 | 289 | 287 | 289 | 9,900 | 289 |
| 2022-04-26 | 288 | 289 | 287 | 288 | 11,900 | 288 |
| 2022-04-25 | 290 | 290 | 288 | 288 | 8,700 | 288 |
| 2022-04-22 | 290 | 290 | 288 | 290 | 11,400 | 290 |
| 2022-04-21 | 288 | 291 | 287 | 290 | 18,500 | 290 |
| 2022-04-20 | 289 | 289 | 287 | 288 | 13,400 | 288 |
| 2022-04-19 | 289 | 290 | 288 | 288 | 10,700 | 288 |
| 2022-04-18 | 288 | 289 | 288 | 289 | 10,400 | 289 |
| 2022-04-15 | 288 | 290 | 288 | 288 | 11,000 | 288 |
| 2022-04-14 | 288 | 290 | 288 | 288 | 12,500 | 288 |
| 2022-04-13 | 288 | 290 | 288 | 288 | 13,000 | 288 |
| 2022-04-12 | 289 | 290 | 288 | 289 | 11,700 | 289 |
| 2022-04-11 | 292 | 292 | 289 | 289 | 23,700 | 289 |
| 2022-04-08 | 291 | 292 | 290 | 291 | 9,000 | 291 |
| 2022-04-07 | 292 | 292 | 290 | 290 | 12,100 | 290 |
| 2022-04-06 | 290 | 292 | 290 | 290 | 9,100 | 290 |
| 2022-04-05 | 293 | 293 | 289 | 292 | 22,600 | 292 |
| 2022-04-04 | 289 | 293 | 289 | 293 | 18,800 | 293 |
| 2022-04-01 | 289 | 290 | 288 | 288 | 8,800 | 288 |
| 2022-03-31 | 289 | 290 | 289 | 289 | 7,700 | 289 |
| 2022-03-30 | 292 | 292 | 288 | 289 | 34,200 | 289 |
| 2022-03-29 | 290 | 292 | 289 | 292 | 26,400 | 292 |
| 2022-03-28 | 292 | 293 | 289 | 290 | 63,700 | 290 |
| 2022-03-25 | 293 | 293 | 291 | 293 | 14,800 | 293 |
| 2022-03-24 | 293 | 293 | 292 | 292 | 19,100 | 292 |
| 2022-03-23 | 293 | 293 | 291 | 293 | 27,400 | 293 |
| 2022-03-22 | 293 | 293 | 290 | 291 | 23,300 | 291 |
| 2022-03-18 | 293 | 293 | 290 | 293 | 13,000 | 293 |
| 2022-03-17 | 290 | 293 | 289 | 293 | 21,300 | 293 |
| 2022-03-16 | 289 | 291 | 288 | 289 | 16,900 | 289 |
| 2022-03-15 | 289 | 292 | 288 | 289 | 19,100 | 289 |
| 2022-03-14 | 288 | 291 | 288 | 289 | 22,300 | 289 |
| 2022-03-11 | 288 | 289 | 285 | 288 | 9,100 | 288 |
| 2022-03-10 | 285 | 289 | 285 | 288 | 31,000 | 288 |
| 2022-03-09 | 282 | 284 | 281 | 284 | 20,100 | 284 |
| 2022-03-08 | 285 | 287 | 282 | 282 | 36,900 | 282 |
| 2022-03-07 | 288 | 288 | 284 | 287 | 32,500 | 287 |
| 2022-03-04 | 288 | 289 | 286 | 288 | 11,500 | 288 |
| 2022-03-03 | 288 | 289 | 287 | 288 | 10,700 | 288 |
| 2022-03-02 | 288 | 288 | 286 | 286 | 14,900 | 286 |
| 2022-03-01 | 289 | 290 | 287 | 288 | 14,900 | 288 |
| 2022-02-28 | 286 | 288 | 284 | 286 | 21,400 | 286 |
| 2022-02-25 | 280 | 287 | 280 | 285 | 29,100 | 285 |
| 2022-02-24 | 287 | 288 | 282 | 283 | 51,700 | 283 |
| 2022-02-22 | 289 | 289 | 287 | 287 | 18,000 | 287 |
| 2022-02-21 | 291 | 291 | 286 | 289 | 20,400 | 289 |
| 2022-02-18 | 286 | 291 | 286 | 289 | 28,300 | 289 |
| 2022-02-17 | 291 | 292 | 290 | 291 | 17,800 | 291 |
| 2022-02-16 | 291 | 291 | 289 | 290 | 13,200 | 290 |
| 2022-02-15 | 291 | 293 | 289 | 291 | 27,700 | 291 |
| 2022-02-14 | 291 | 291 | 288 | 291 | 32,700 | 291 |
| 2022-02-10 | 290 | 291 | 289 | 291 | 24,300 | 291 |
| 2022-02-09 | 290 | 291 | 288 | 289 | 18,000 | 289 |
| 2022-02-08 | 290 | 292 | 290 | 290 | 28,100 | 290 |
| 2022-02-07 | 290 | 290 | 287 | 289 | 12,600 | 289 |
| 2022-02-04 | 287 | 290 | 286 | 286 | 26,100 | 286 |
| 2022-02-03 | 288 | 289 | 286 | 287 | 12,400 | 287 |
| 2022-02-02 | 285 | 289 | 285 | 289 | 25,100 | 289 |
| 2022-02-01 | 286 | 287 | 284 | 284 | 12,100 | 284 |
| 2022-01-31 | 284 | 287 | 284 | 284 | 33,700 | 284 |
| 2022-01-28 | 278 | 282 | 278 | 282 | 19,100 | 282 |
| 2022-01-27 | 284 | 284 | 278 | 278 | 37,300 | 278 |
| 2022-01-26 | 281 | 283 | 280 | 282 | 24,800 | 282 |
| 2022-01-25 | 285 | 285 | 279 | 283 | 36,700 | 283 |
| 2022-01-24 | 281 | 285 | 280 | 285 | 18,500 | 285 |
| 2022-01-21 | 279 | 282 | 279 | 282 | 24,500 | 282 |
| 2022-01-20 | 280 | 283 | 279 | 281 | 16,200 | 281 |
| 2022-01-19 | 283 | 283 | 278 | 278 | 42,400 | 278 |
| 2022-01-18 | 282 | 283 | 282 | 283 | 17,000 | 283 |
| 2022-01-17 | 291 | 291 | 282 | 282 | 62,000 | 282 |
| 2022-01-14 | 284 | 293 | 284 | 291 | 147,100 | 291 |
| 2022-01-13 | 294 | 294 | 282 | 283 | 100,800 | 283 |
| 2022-01-12 | 278 | 280 | 278 | 280 | 21,700 | 280 |
| 2022-01-11 | 281 | 281 | 274 | 277 | 27,800 | 277 |
| 2022-01-07 | 277 | 279 | 272 | 273 | 45,500 | 273 |
| 2022-01-06 | 283 | 283 | 273 | 277 | 118,200 | 277 |
| 2022-01-05 | 281 | 285 | 281 | 283 | 43,400 | 283 |
| 2022-01-04 | 278 | 282 | 276 | 280 | 77,000 | 280 |
分割・併合履歴 ： [2006-12-26]1株→5株
