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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 464 | 470 | 457 | 461 | 120,900 | 461 |
| 2024-12-27 | 460 | 466 | 458 | 462 | 127,500 | 462 |
| 2024-12-26 | 455 | 458 | 451 | 458 | 85,000 | 458 |
| 2024-12-25 | 452 | 457 | 450 | 457 | 48,600 | 457 |
| 2024-12-24 | 459 | 459 | 450 | 450 | 118,000 | 450 |
| 2024-12-23 | 466 | 468 | 455 | 459 | 133,800 | 459 |
| 2024-12-20 | 466 | 469 | 463 | 466 | 71,700 | 466 |
| 2024-12-19 | 463 | 467 | 458 | 467 | 110,800 | 467 |
| 2024-12-18 | 466 | 475 | 465 | 470 | 135,000 | 470 |
| 2024-12-17 | 467 | 471 | 459 | 470 | 142,600 | 470 |
| 2024-12-16 | 468 | 473 | 457 | 465 | 119,900 | 465 |
| 2024-12-13 | 479 | 479 | 462 | 467 | 117,400 | 467 |
| 2024-12-12 | 464 | 486 | 461 | 482 | 196,200 | 482 |
| 2024-12-11 | 465 | 469 | 460 | 462 | 44,900 | 462 |
| 2024-12-10 | 471 | 471 | 461 | 464 | 73,700 | 464 |
| 2024-12-09 | 472 | 480 | 467 | 469 | 90,000 | 469 |
| 2024-12-06 | 474 | 483 | 470 | 470 | 133,300 | 470 |
| 2024-12-05 | 468 | 479 | 467 | 470 | 102,500 | 470 |
| 2024-12-04 | 460 | 468 | 451 | 465 | 113,000 | 465 |
| 2024-12-03 | 466 | 468 | 456 | 456 | 103,900 | 456 |
| 2024-12-02 | 455 | 466 | 454 | 465 | 218,100 | 465 |
| 2024-11-29 | 447 | 452 | 440 | 452 | 84,900 | 452 |
| 2024-11-28 | 436 | 448 | 432 | 448 | 110,900 | 448 |
| 2024-11-27 | 437 | 437 | 428 | 428 | 49,800 | 428 |
| 2024-11-26 | 440 | 441 | 433 | 437 | 52,000 | 437 |
| 2024-11-25 | 439 | 442 | 437 | 441 | 57,600 | 441 |
| 2024-11-22 | 437 | 440 | 434 | 437 | 24,200 | 437 |
| 2024-11-21 | 440 | 442 | 430 | 437 | 52,700 | 437 |
| 2024-11-20 | 443 | 445 | 438 | 439 | 45,400 | 439 |
| 2024-11-19 | 436 | 443 | 435 | 442 | 86,800 | 442 |
| 2024-11-18 | 450 | 451 | 436 | 437 | 172,000 | 437 |
| 2024-11-15 | 497 | 497 | 442 | 457 | 1,104,900 | 457 |
| 2024-11-14 | 417 | 427 | 415 | 424 | 173,200 | 424 |
| 2024-11-13 | 415 | 417 | 414 | 416 | 28,000 | 416 |
| 2024-11-12 | 415 | 415 | 413 | 414 | 16,200 | 414 |
| 2024-11-11 | 415 | 417 | 413 | 414 | 29,800 | 414 |
| 2024-11-08 | 411 | 415 | 410 | 414 | 30,300 | 414 |
| 2024-11-07 | 410 | 411 | 408 | 411 | 28,900 | 411 |
| 2024-11-06 | 407 | 410 | 407 | 408 | 25,700 | 408 |
| 2024-11-05 | 408 | 408 | 406 | 407 | 10,400 | 407 |
| 2024-11-01 | 408 | 408 | 406 | 407 | 17,800 | 407 |
| 2024-10-31 | 406 | 408 | 406 | 408 | 13,400 | 408 |
| 2024-10-30 | 407 | 408 | 406 | 406 | 11,200 | 406 |
| 2024-10-29 | 406 | 407 | 406 | 406 | 15,900 | 406 |
| 2024-10-28 | 405 | 406 | 404 | 406 | 23,400 | 406 |
| 2024-10-25 | 406 | 406 | 404 | 405 | 12,700 | 405 |
| 2024-10-24 | 405 | 406 | 404 | 406 | 11,100 | 406 |
| 2024-10-23 | 407 | 407 | 405 | 405 | 8,700 | 405 |
| 2024-10-22 | 407 | 407 | 404 | 405 | 24,200 | 405 |
| 2024-10-21 | 407 | 407 | 406 | 407 | 16,500 | 407 |
| 2024-10-18 | 407 | 407 | 405 | 405 | 14,200 | 405 |
| 2024-10-17 | 408 | 408 | 406 | 407 | 12,800 | 407 |
| 2024-10-16 | 407 | 408 | 405 | 407 | 20,800 | 407 |
| 2024-10-15 | 408 | 408 | 404 | 405 | 24,100 | 405 |
| 2024-10-11 | 406 | 407 | 405 | 406 | 16,200 | 406 |
| 2024-10-10 | 407 | 407 | 404 | 406 | 25,800 | 406 |
| 2024-10-09 | 407 | 408 | 406 | 408 | 19,500 | 408 |
| 2024-10-08 | 406 | 407 | 405 | 407 | 20,300 | 407 |
| 2024-10-07 | 408 | 409 | 406 | 406 | 24,500 | 406 |
| 2024-10-04 | 407 | 407 | 405 | 407 | 25,700 | 407 |
| 2024-10-03 | 408 | 408 | 403 | 405 | 36,300 | 405 |
| 2024-10-02 | 407 | 407 | 405 | 405 | 25,500 | 405 |
| 2024-10-01 | 408 | 410 | 407 | 407 | 44,200 | 407 |
| 2024-09-30 | 404 | 408 | 404 | 408 | 58,700 | 408 |
| 2024-09-27 | 409 | 412 | 402 | 406 | 91,700 | 406 |
| 2024-09-26 | 424 | 424 | 421 | 424 | 132,700 | 424 |
| 2024-09-25 | 422 | 423 | 420 | 422 | 61,000 | 422 |
| 2024-09-24 | 425 | 426 | 418 | 420 | 115,300 | 420 |
| 2024-09-20 | 421 | 421 | 417 | 421 | 52,300 | 421 |
| 2024-09-19 | 422 | 423 | 416 | 420 | 55,600 | 420 |
| 2024-09-18 | 423 | 424 | 418 | 421 | 49,000 | 421 |
| 2024-09-17 | 420 | 422 | 416 | 421 | 87,500 | 421 |
| 2024-09-13 | 414 | 415 | 413 | 415 | 23,800 | 415 |
| 2024-09-12 | 413 | 415 | 412 | 413 | 31,200 | 413 |
| 2024-09-11 | 414 | 414 | 406 | 413 | 45,500 | 413 |
| 2024-09-10 | 407 | 413 | 407 | 413 | 69,500 | 413 |
| 2024-09-09 | 404 | 407 | 402 | 407 | 49,600 | 407 |
| 2024-09-06 | 404 | 404 | 401 | 402 | 27,500 | 402 |
| 2024-09-05 | 402 | 404 | 402 | 403 | 16,600 | 403 |
| 2024-09-04 | 401 | 402 | 400 | 402 | 23,600 | 402 |
| 2024-09-03 | 404 | 405 | 401 | 402 | 40,300 | 402 |
| 2024-09-02 | 403 | 404 | 402 | 404 | 27,400 | 404 |
| 2024-08-30 | 401 | 403 | 401 | 402 | 24,500 | 402 |
| 2024-08-29 | 400 | 402 | 399 | 402 | 30,600 | 402 |
| 2024-08-28 | 400 | 400 | 399 | 400 | 16,000 | 400 |
| 2024-08-27 | 400 | 400 | 398 | 399 | 23,400 | 399 |
| 2024-08-26 | 401 | 402 | 398 | 399 | 37,100 | 399 |
| 2024-08-23 | 400 | 401 | 399 | 401 | 22,200 | 401 |
| 2024-08-22 | 399 | 400 | 397 | 400 | 14,000 | 400 |
| 2024-08-21 | 399 | 399 | 396 | 397 | 28,600 | 397 |
| 2024-08-20 | 400 | 401 | 397 | 398 | 33,300 | 398 |
| 2024-08-19 | 400 | 400 | 397 | 400 | 29,600 | 400 |
| 2024-08-16 | 401 | 401 | 398 | 400 | 20,500 | 400 |
| 2024-08-15 | 405 | 405 | 395 | 398 | 52,300 | 398 |
| 2024-08-14 | 400 | 404 | 398 | 404 | 66,300 | 404 |
| 2024-08-13 | 395 | 398 | 393 | 398 | 42,100 | 398 |
| 2024-08-09 | 394 | 395 | 393 | 393 | 14,200 | 393 |
| 2024-08-08 | 395 | 395 | 392 | 393 | 15,200 | 393 |
| 2024-08-07 | 391 | 396 | 387 | 393 | 33,500 | 393 |
| 2024-08-06 | 370 | 390 | 370 | 387 | 72,400 | 387 |
| 2024-08-05 | 391 | 392 | 360 | 368 | 194,200 | 368 |
| 2024-08-02 | 398 | 398 | 394 | 396 | 64,800 | 396 |
| 2024-08-01 | 400 | 401 | 398 | 399 | 18,400 | 399 |
| 2024-07-31 | 399 | 400 | 398 | 400 | 17,800 | 400 |
| 2024-07-30 | 398 | 399 | 398 | 399 | 19,500 | 399 |
| 2024-07-29 | 400 | 400 | 398 | 398 | 19,200 | 398 |
| 2024-07-26 | 400 | 400 | 398 | 399 | 10,000 | 399 |
| 2024-07-25 | 398 | 399 | 398 | 399 | 16,300 | 399 |
| 2024-07-24 | 398 | 400 | 398 | 398 | 10,500 | 398 |
| 2024-07-23 | 400 | 400 | 398 | 398 | 23,500 | 398 |
| 2024-07-22 | 401 | 401 | 399 | 400 | 16,600 | 400 |
| 2024-07-19 | 400 | 400 | 398 | 400 | 11,400 | 400 |
| 2024-07-18 | 401 | 401 | 399 | 399 | 18,400 | 399 |
| 2024-07-17 | 399 | 401 | 399 | 400 | 14,200 | 400 |
| 2024-07-16 | 400 | 401 | 399 | 399 | 27,800 | 399 |
| 2024-07-12 | 400 | 400 | 399 | 400 | 13,600 | 400 |
| 2024-07-11 | 397 | 399 | 397 | 399 | 10,500 | 399 |
| 2024-07-10 | 399 | 399 | 397 | 397 | 16,800 | 397 |
| 2024-07-09 | 400 | 400 | 398 | 398 | 9,500 | 398 |
| 2024-07-08 | 400 | 401 | 398 | 398 | 25,600 | 398 |
| 2024-07-05 | 399 | 400 | 398 | 400 | 20,900 | 400 |
| 2024-07-04 | 399 | 400 | 397 | 398 | 23,100 | 398 |
| 2024-07-03 | 396 | 399 | 396 | 399 | 37,700 | 399 |
| 2024-07-02 | 395 | 396 | 394 | 396 | 11,400 | 396 |
| 2024-07-01 | 397 | 397 | 394 | 395 | 25,000 | 395 |
| 2024-06-28 | 395 | 395 | 392 | 395 | 22,800 | 395 |
| 2024-06-27 | 395 | 398 | 391 | 392 | 69,900 | 392 |
| 2024-06-26 | 396 | 396 | 392 | 394 | 46,900 | 394 |
| 2024-06-25 | 395 | 395 | 392 | 394 | 36,800 | 394 |
| 2024-06-24 | 395 | 395 | 390 | 392 | 76,600 | 392 |
| 2024-06-21 | 396 | 396 | 392 | 393 | 35,200 | 393 |
| 2024-06-20 | 397 | 397 | 393 | 394 | 20,500 | 394 |
| 2024-06-19 | 397 | 397 | 393 | 394 | 33,400 | 394 |
| 2024-06-18 | 399 | 399 | 393 | 395 | 70,600 | 395 |
| 2024-06-17 | 400 | 401 | 396 | 397 | 52,600 | 397 |
| 2024-06-14 | 401 | 401 | 398 | 399 | 56,000 | 399 |
| 2024-06-13 | 402 | 402 | 400 | 400 | 9,900 | 400 |
| 2024-06-12 | 401 | 402 | 401 | 401 | 9,400 | 401 |
| 2024-06-11 | 402 | 402 | 401 | 401 | 10,200 | 401 |
| 2024-06-10 | 401 | 403 | 401 | 401 | 17,500 | 401 |
| 2024-06-07 | 402 | 402 | 400 | 401 | 11,500 | 401 |
| 2024-06-06 | 402 | 402 | 401 | 401 | 12,100 | 401 |
| 2024-06-05 | 402 | 402 | 401 | 402 | 9,900 | 402 |
| 2024-06-04 | 401 | 402 | 400 | 402 | 14,000 | 402 |
| 2024-06-03 | 400 | 402 | 400 | 402 | 38,900 | 402 |
| 2024-05-31 | 400 | 401 | 399 | 400 | 14,600 | 400 |
| 2024-05-30 | 399 | 400 | 396 | 399 | 58,200 | 399 |
| 2024-05-29 | 403 | 403 | 399 | 399 | 44,100 | 399 |
| 2024-05-28 | 401 | 403 | 401 | 402 | 14,500 | 402 |
| 2024-05-27 | 404 | 404 | 401 | 401 | 16,900 | 401 |
| 2024-05-24 | 401 | 404 | 400 | 401 | 52,700 | 401 |
| 2024-05-23 | 405 | 405 | 400 | 402 | 43,300 | 402 |
| 2024-05-22 | 407 | 409 | 403 | 403 | 43,300 | 403 |
| 2024-05-21 | 415 | 416 | 403 | 407 | 154,900 | 407 |
| 2024-05-20 | 420 | 428 | 414 | 416 | 177,300 | 416 |
| 2024-05-17 | 410 | 417 | 410 | 416 | 98,000 | 416 |
| 2024-05-16 | 408 | 410 | 407 | 409 | 34,000 | 409 |
| 2024-05-15 | 410 | 410 | 408 | 408 | 27,600 | 408 |
| 2024-05-14 | 410 | 410 | 408 | 409 | 9,500 | 409 |
| 2024-05-13 | 410 | 411 | 407 | 408 | 35,000 | 408 |
| 2024-05-10 | 412 | 412 | 408 | 408 | 17,400 | 408 |
| 2024-05-09 | 410 | 411 | 408 | 410 | 25,400 | 410 |
| 2024-05-08 | 406 | 411 | 406 | 410 | 42,900 | 410 |
| 2024-05-07 | 404 | 406 | 402 | 404 | 26,000 | 404 |
| 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