2340 (株)極楽湯ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	397	400	395	399	40,900	399
2023-12-28	389	397	388	395	37,400	395
2023-12-27	389	392	388	390	73,200	390
2023-12-26	392	394	390	391	60,300	391
2023-12-25	399	402	391	392	85,000	392
2023-12-22	403	405	395	396	98,200	396
2023-12-21	404	405	402	402	36,300	402
2023-12-20	407	407	403	405	30,800	405
2023-12-19	404	408	403	405	33,400	405
2023-12-18	403	405	401	405	29,700	405
2023-12-15	404	407	402	402	26,500	402
2023-12-14	410	410	402	404	35,600	404
2023-12-13	408	410	407	410	17,400	410
2023-12-12	409	411	405	408	28,200	408
2023-12-11	412	412	407	410	27,400	410
2023-12-08	413	413	402	406	72,900	406
2023-12-07	410	414	409	414	44,700	414
2023-12-06	408	412	408	409	27,500	409
2023-12-05	413	413	407	408	32,000	408
2023-12-04	414	415	410	413	34,000	413
2023-12-01	409	414	408	414	30,600	414
2023-11-30	413	413	407	408	24,400	408
2023-11-29	413	413	409	413	20,200	413
2023-11-28	408	414	408	414	33,000	414
2023-11-27	416	416	405	408	79,700	408
2023-11-24	424	424	412	417	91,400	417
2023-11-22	420	425	417	424	52,700	424
2023-11-21	419	421	414	419	66,500	419
2023-11-20	408	422	408	419	149,600	419
2023-11-17	399	409	399	408	80,700	408
2023-11-16	398	405	398	399	81,900	399
2023-11-15	407	407	391	398	141,800	398
2023-11-14	401	403	396	402	101,700	402
2023-11-13	400	403	396	399	35,400	399
2023-11-10	400	400	393	399	22,300	399
2023-11-09	397	399	391	398	16,300	398
2023-11-08	403	403	392	393	44,700	393
2023-11-07	405	406	399	405	41,300	405
2023-11-06	395	405	393	405	76,700	405
2023-11-02	389	394	388	391	45,900	391
2023-11-01	383	390	383	386	41,200	386
2023-10-31	379	389	376	385	48,300	385
2023-10-30	388	388	379	379	31,800	379
2023-10-27	378	388	378	386	43,500	386
2023-10-26	383	384	377	377	38,100	377
2023-10-25	379	387	379	386	36,000	386
2023-10-24	373	380	364	377	68,000	377
2023-10-23	383	386	373	373	81,300	373
2023-10-20	388	390	382	385	39,300	385
2023-10-19	388	391	383	390	40,500	390
2023-10-18	382	390	381	390	48,900	390
2023-10-17	382	390	382	383	60,800	383
2023-10-16	388	389	379	381	84,200	381
2023-10-13	397	397	388	393	99,400	393
2023-10-12	400	402	397	400	56,000	400
2023-10-11	412	414	400	401	62,800	401
2023-10-10	400	410	400	408	69,800	408
2023-10-06	390	397	386	397	73,700	397
2023-10-05	375	390	375	390	107,500	390
2023-10-04	380	392	375	378	194,900	378
2023-10-03	397	401	387	387	208,400	387
2023-10-02	420	429	403	403	260,600	403
2023-09-29	428	430	417	417	110,800	417
2023-09-28	432	439	426	436	148,500	436
2023-09-27	449	449	443	448	150,100	448
2023-09-26	460	460	448	449	108,900	449
2023-09-25	455	461	452	457	146,200	457
2023-09-22	443	454	442	453	62,700	453
2023-09-21	448	450	442	442	82,900	442
2023-09-20	459	460	449	449	89,100	449
2023-09-19	457	465	453	459	133,600	459
2023-09-15	453	453	442	453	126,600	453
2023-09-14	446	452	444	452	102,800	452
2023-09-13	445	446	436	446	73,800	446
2023-09-12	440	452	439	445	112,600	445
2023-09-11	458	458	435	440	266,000	440
2023-09-08	464	467	454	458	121,000	458
2023-09-07	462	478	456	464	242,200	464
2023-09-06	473	473	455	457	238,900	457
2023-09-05	467	477	463	470	277,300	470
2023-09-04	441	461	441	459	214,600	459
2023-09-01	444	445	435	440	107,900	440
2023-08-31	430	447	429	439	284,800	439
2023-08-30	410	447	410	424	440,100	424
2023-08-29	415	415	407	408	87,400	408
2023-08-28	413	419	408	412	88,100	412
2023-08-25	399	413	397	410	186,500	410
2023-08-24	400	400	393	397	50,200	397
2023-08-23	400	402	394	397	86,500	397
2023-08-22	402	402	392	399	71,400	399
2023-08-21	385	402	385	397	132,600	397
2023-08-18	393	393	385	385	86,000	385
2023-08-17	388	398	382	393	134,400	393
2023-08-16	399	404	391	391	146,800	391
2023-08-15	405	410	390	399	290,500	399
2023-08-14	430	431	413	417	242,500	417
2023-08-10	411	423	407	418	231,300	418
2023-08-09	399	414	397	406	278,800	406
2023-08-08	395	404	392	399	126,100	399
2023-08-07	390	392	380	392	84,200	392
2023-08-04	394	394	385	390	90,300	390
2023-08-03	397	397	391	394	65,000	394
2023-08-02	396	398	389	397	141,900	397
2023-08-01	377	399	375	398	241,300	398
2023-07-31	371	380	371	373	52,300	373
2023-07-28	372	375	367	368	63,100	368
2023-07-27	374	377	366	371	90,800	371
2023-07-26	380	380	373	374	55,100	374
2023-07-25	383	384	376	377	104,400	377
2023-07-24	382	386	378	379	74,100	379
2023-07-21	381	386	377	380	75,500	380
2023-07-20	370	386	368	381	197,300	381
2023-07-19	358	370	355	367	126,200	367
2023-07-18	362	363	351	353	79,100	353
2023-07-14	365	367	359	359	76,600	359
2023-07-13	358	363	353	363	60,000	363
2023-07-12	362	362	353	357	70,900	357
2023-07-11	349	365	349	359	189,700	359
2023-07-10	352	352	345	347	68,000	347
2023-07-07	342	352	342	352	72,500	352
2023-07-06	342	351	342	342	82,000	342
2023-07-05	352	352	341	344	127,200	344
2023-07-04	352	359	351	351	159,000	351
2023-07-03	335	351	332	350	264,700	350
2023-06-30	325	337	322	329	139,400	329
2023-06-29	322	326	320	324	57,500	324
2023-06-28	320	324	320	320	65,800	320
2023-06-27	312	320	312	320	48,500	320
2023-06-26	315	315	308	312	60,400	312
2023-06-23	317	318	310	315	76,800	315
2023-06-22	320	322	315	315	48,500	315
2023-06-21	320	322	315	322	74,200	322
2023-06-20	321	323	318	320	37,600	320
2023-06-19	322	324	317	321	72,800	321
2023-06-16	318	323	316	321	53,700	321
2023-06-15	325	328	312	316	210,300	316
2023-06-14	330	334	324	327	91,800	327
2023-06-13	333	337	326	327	110,600	327
2023-06-12	333	334	328	331	83,900	331
2023-06-09	331	336	328	334	70,000	334
2023-06-08	340	340	330	335	68,200	335
2023-06-07	325	341	323	340	186,800	340
2023-06-06	321	328	321	324	60,700	324
2023-06-05	332	332	320	324	122,200	324
2023-06-02	333	333	326	332	73,900	332
2023-06-01	333	341	325	333	164,700	333
2023-05-31	312	342	311	327	318,700	327
2023-05-30	326	329	303	311	299,200	311
2023-05-29	316	323	294	317	1,125,100	317
2023-05-26	359	390	359	372	631,000	372
2023-05-25	342	358	341	358	232,400	358
2023-05-24	339	348	337	343	196,200	343
2023-05-23	327	344	325	337	303,000	337
2023-05-22	333	337	319	324	332,000	324
2023-05-19	330	330	319	324	186,700	324
2023-05-18	314	329	312	329	276,100	329
2023-05-17	308	311	300	311	115,300	311
2023-05-16	310	312	307	308	98,100	308
2023-05-15	316	316	308	310	105,500	310
2023-05-12	317	317	310	311	61,300	311
2023-05-11	310	317	310	310	95,200	310
2023-05-10	315	318	307	309	135,000	309
2023-05-09	307	326	304	315	342,200	315
2023-05-08	294	306	293	306	167,300	306
2023-05-02	289	291	287	291	37,900	291
2023-05-01	289	291	285	288	47,300	288
2023-04-28	286	288	283	286	34,900	286
2023-04-27	280	285	280	283	14,700	283
2023-04-26	284	285	279	280	38,900	280
2023-04-25	290	290	278	281	81,500	281
2023-04-24	288	293	275	286	116,100	286
2023-04-21	288	292	285	286	66,300	286
2023-04-20	301	301	288	288	146,800	288
2023-04-19	286	300	282	300	240,100	300
2023-04-18	279	286	275	281	108,300	281
2023-04-17	270	277	270	277	59,900	277
2023-04-14	273	273	270	270	50,900	270
2023-04-13	263	274	263	272	104,500	272
2023-04-12	255	263	255	262	60,500	262
2023-04-11	254	256	253	254	17,900	254
2023-04-10	256	256	254	254	19,500	254
2023-04-07	254	254	253	254	4,100	254
2023-04-06	254	254	252	254	16,600	254
2023-04-05	257	257	252	253	23,900	253
2023-04-04	256	257	253	253	33,400	253
2023-04-03	255	257	253	255	28,000	255
2023-03-31	255	257	252	255	31,200	255
2023-03-30	250	256	248	255	82,600	255
2023-03-29	265	265	262	262	116,400	262
2023-03-28	266	266	261	263	55,800	263
2023-03-27	263	268	261	262	116,800	262
2023-03-24	260	262	257	260	76,600	260
2023-03-23	249	262	249	259	141,400	259
2023-03-22	248	249	247	249	34,500	249
2023-03-20	246	249	244	245	57,600	245
2023-03-17	245	246	244	246	32,000	246
2023-03-16	244	244	242	244	38,300	244
2023-03-15	242	245	242	245	32,200	245
2023-03-14	244	244	240	240	51,400	240
2023-03-13	245	245	241	244	66,500	244
2023-03-10	250	250	246	246	40,800	246
2023-03-09	246	249	245	249	50,200	249
2023-03-08	244	247	244	246	51,600	246
2023-03-07	244	245	241	243	41,800	243
2023-03-06	240	244	239	244	95,200	244
2023-03-03	237	238	236	237	31,500	237
2023-03-02	238	240	235	236	61,600	236
2023-03-01	237	239	237	238	28,700	238
2023-02-28	239	240	237	237	48,700	237
2023-02-27	236	240	235	238	56,900	238
2023-02-24	236	236	232	234	72,400	234
2023-02-22	238	238	235	235	117,300	235
2023-02-21	240	242	238	238	56,700	238
2023-02-20	240	241	239	240	51,100	240
2023-02-17	241	243	239	239	45,200	239
2023-02-16	246	246	239	240	121,400	240
2023-02-15	250	251	242	243	135,500	243
2023-02-14	246	249	244	249	70,500	249
2023-02-13	246	246	244	245	40,100	245
2023-02-10	246	246	244	246	33,100	246
2023-02-09	244	245	243	245	23,900	245
2023-02-08	244	246	242	244	48,600	244
2023-02-07	244	246	243	244	42,100	244
2023-02-06	247	248	244	244	67,500	244
2023-02-03	246	247	244	244	54,200	244
2023-02-02	246	247	245	246	34,000	246
2023-02-01	246	248	245	246	39,300	246
2023-01-31	247	249	245	245	50,700	245
2023-01-30	250	252	247	247	74,200	247
2023-01-27	251	252	246	246	75,200	246
2023-01-26	257	257	249	251	134,200	251
2023-01-25	247	260	247	257	276,100	257
2023-01-24	238	248	237	246	157,600	246
2023-01-23	228	237	227	237	132,300	237
2023-01-20	226	228	226	226	28,600	226
2023-01-19	226	227	225	225	35,000	225
2023-01-18	226	227	225	225	28,800	225
2023-01-17	226	227	225	226	31,500	226
2023-01-16	225	227	225	225	35,000	225
2023-01-13	225	227	225	225	24,200	225
2023-01-12	226	227	224	225	32,900	225
2023-01-11	223	226	223	225	25,800	225
2023-01-10	226	227	223	225	63,400	225
2023-01-06	224	225	223	225	27,300	225
2023-01-05	226	226	223	224	36,300	224
2023-01-04	227	227	224	227	61,900	227

分割・併合履歴： [2006-12-26]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2340 (株)極楽湯ホールディングス の時系列データ [2023年度]

2340 (株)極楽湯ホールディングスの時系列データ [2023年度]