極楽湯ホールディングス
2340スタンダード/サービス業/GOKURAKUYU HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 486.0 | 489.0 | 485.0 | 486.0 | -2.0 | -0.41% | 18,200 |
| 2026-03-12 | 490.0 | 490.0 | 486.0 | 488.0 | -1.0 | -0.20% | 18,200 |
| 2026-03-11 | 490.0 | 490.0 | 488.0 | 489.0 | 0.0 | 0.00% | 14,900 |
| 2026-03-10 | 489.0 | 489.0 | 487.0 | 489.0 | +2.0 | +0.41% | 17,100 |
| 2026-03-09 | 488.0 | 488.0 | 481.0 | 487.0 | -3.0 | -0.61% | 50,800 |
| 2026-03-06 | 487.0 | 490.0 | 486.0 | 490.0 | +3.0 | +0.62% | 15,100 |
| 2026-03-05 | 485.0 | 490.0 | 485.0 | 487.0 | +6.0 | +1.25% | 29,400 |
| 2026-03-04 | 485.0 | 485.0 | 480.0 | 481.0 | -4.0 | -0.82% | 52,500 |
| 2026-03-03 | 490.0 | 490.0 | 485.0 | 485.0 | -5.0 | -1.02% | 36,200 |
| 2026-03-02 | 492.0 | 493.0 | 489.0 | 490.0 | -2.0 | -0.41% | 41,500 |
| 2026-02-27 | 494.0 | 494.0 | 492.0 | 492.0 | 0.0 | 0.00% | 26,200 |
| 2026-02-26 | 493.0 | 494.0 | 491.0 | 492.0 | +1.0 | +0.20% | 15,400 |
| 2026-02-25 | 493.0 | 493.0 | 490.0 | 491.0 | -1.0 | -0.20% | 16,700 |
| 2026-02-24 | 493.0 | 493.0 | 491.0 | 492.0 | +1.0 | +0.20% | 23,500 |
| 2026-02-20 | 495.0 | 495.0 | 490.0 | 491.0 | -2.0 | -0.41% | 14,700 |
| 2026-02-19 | 490.0 | 494.0 | 490.0 | 493.0 | +3.0 | +0.61% | 22,200 |
| 2026-02-18 | 491.0 | 493.0 | 490.0 | 490.0 | -1.0 | -0.20% | 21,300 |
| 2026-02-17 | 492.0 | 492.0 | 488.0 | 491.0 | +2.0 | +0.41% | 23,400 |
| 2026-02-16 | 495.0 | 495.0 | 488.0 | 489.0 | -5.0 | -1.01% | 46,400 |
| 2026-02-13 | 494.0 | 494.0 | 491.0 | 494.0 | +3.0 | +0.61% | 24,600 |
| 2026-02-12 | 492.0 | 494.0 | 491.0 | 491.0 | +2.0 | +0.41% | 33,900 |
| 2026-02-10 | 488.0 | 493.0 | 488.0 | 489.0 | +2.0 | +0.41% | 54,400 |
| 2026-02-09 | 486.0 | 488.0 | 486.0 | 487.0 | +1.0 | +0.21% | 26,600 |
| 2026-02-06 | 485.0 | 487.0 | 484.0 | 486.0 | +1.0 | +0.21% | 20,700 |
| 2026-02-05 | 487.0 | 488.0 | 485.0 | 485.0 | -2.0 | -0.41% | 23,800 |
| 2026-02-04 | 484.0 | 487.0 | 484.0 | 487.0 | +3.0 | +0.62% | 15,400 |
| 2026-02-03 | 486.0 | 487.0 | 484.0 | 484.0 | -2.0 | -0.41% | 22,100 |
| 2026-02-02 | 487.0 | 488.0 | 485.0 | 486.0 | -1.0 | -0.21% | 26,700 |
| 2026-01-30 | 485.0 | 487.0 | 482.0 | 487.0 | +5.0 | +1.04% | 22,700 |
| 2026-01-29 | 488.0 | 488.0 | 482.0 | 482.0 | -4.0 | -0.82% | 35,200 |
| 2026-01-28 | 489.0 | 489.0 | 484.0 | 486.0 | -1.0 | -0.21% | 29,800 |
| 2026-01-27 | 487.0 | 488.0 | 487.0 | 487.0 | 0.0 | 0.00% | 7,800 |
| 2026-01-26 | 486.0 | 488.0 | 486.0 | 487.0 | +1.0 | +0.21% | 20,800 |
| 2026-01-23 | 487.0 | 488.0 | 486.0 | 486.0 | -1.0 | -0.21% | 17,800 |
| 2026-01-22 | 484.0 | 488.0 | 484.0 | 487.0 | +3.0 | +0.62% | 17,300 |
| 2026-01-21 | 486.0 | 486.0 | 484.0 | 484.0 | -2.0 | -0.41% | 27,800 |
| 2026-01-20 | 490.0 | 490.0 | 486.0 | 486.0 | -2.0 | -0.41% | 21,900 |
| 2026-01-19 | 487.0 | 489.0 | 486.0 | 488.0 | +2.0 | +0.41% | 36,500 |
| 2026-01-16 | 485.0 | 488.0 | 485.0 | 486.0 | +1.0 | +0.21% | 22,600 |
| 2026-01-15 | 486.0 | 488.0 | 485.0 | 485.0 | -1.0 | -0.21% | 30,900 |
| 2026-01-14 | 487.0 | 488.0 | 485.0 | 486.0 | 0.0 | 0.00% | 21,900 |
| 2026-01-13 | 488.0 | 489.0 | 485.0 | 486.0 | -1.0 | -0.21% | 39,100 |
| 2026-01-09 | 488.0 | 488.0 | 485.0 | 487.0 | -1.0 | -0.20% | 21,600 |
| 2026-01-08 | 485.0 | 488.0 | 485.0 | 488.0 | +3.0 | +0.62% | 29,400 |
| 2026-01-07 | 482.0 | 485.0 | 482.0 | 485.0 | +2.0 | +0.41% | 20,000 |
| 2026-01-06 | 482.0 | 485.0 | 480.0 | 483.0 | +2.0 | +0.42% | 60,700 |
| 2026-01-05 | 483.0 | 483.0 | 481.0 | 481.0 | 0.0 | 0.00% | 37,200 |
| 2025-12-30 | 479.0 | 482.0 | 478.0 | 481.0 | +2.0 | +0.42% | 37,100 |
| 2025-12-29 | 479.0 | 479.0 | 477.0 | 479.0 | +1.0 | +0.21% | 32,400 |
| 2025-12-26 | 477.0 | 478.0 | 475.0 | 478.0 | +3.0 | +0.63% | 45,600 |
| 2025-12-25 | 476.0 | 477.0 | 475.0 | 475.0 | 0.0 | 0.00% | 32,200 |
| 2025-12-24 | 475.0 | 477.0 | 475.0 | 475.0 | 0.0 | 0.00% | 23,500 |
| 2025-12-23 | 475.0 | 477.0 | 475.0 | 475.0 | 0.0 | 0.00% | 25,400 |
| 2025-12-22 | 477.0 | 478.0 | 475.0 | 475.0 | -2.0 | -0.42% | 49,800 |
| 2025-12-19 | 477.0 | 478.0 | 476.0 | 477.0 | 0.0 | 0.00% | 22,900 |
| 2025-12-18 | 477.0 | 477.0 | 475.0 | 477.0 | +2.0 | +0.42% | 14,700 |
| 2025-12-17 | 476.0 | 477.0 | 475.0 | 475.0 | -1.0 | -0.21% | 18,700 |
| 2025-12-16 | 477.0 | 478.0 | 476.0 | 476.0 | -1.0 | -0.21% | 25,300 |
| 2025-12-15 | 475.0 | 477.0 | 474.0 | 477.0 | +2.0 | +0.42% | 41,800 |
| 2025-12-12 | 473.0 | 475.0 | 473.0 | 475.0 | +2.0 | +0.42% | 15,700 |
| 2025-12-11 | 475.0 | 476.0 | 473.0 | 473.0 | -2.0 | -0.42% | 22,100 |
| 2025-12-10 | 473.0 | 475.0 | 473.0 | 475.0 | +2.0 | +0.42% | 22,500 |
| 2025-12-09 | 474.0 | 475.0 | 473.0 | 473.0 | -1.0 | -0.21% | 17,400 |
| 2025-12-08 | 474.0 | 476.0 | 473.0 | 474.0 | 0.0 | 0.00% | 31,400 |
| 2025-12-05 | 472.0 | 474.0 | 472.0 | 474.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-04 | 474.0 | 475.0 | 472.0 | 474.0 | 0.0 | 0.00% | 22,900 |
| 2025-12-03 | 474.0 | 475.0 | 472.0 | 474.0 | 0.0 | 0.00% | 30,700 |
| 2025-12-02 | 475.0 | 476.0 | 473.0 | 474.0 | -1.0 | -0.21% | 16,400 |
| 2025-12-01 | 477.0 | 477.0 | 474.0 | 475.0 | -2.0 | -0.42% | 34,000 |
| 2025-11-28 | 475.0 | 477.0 | 474.0 | 477.0 | +3.0 | +0.63% | 28,000 |
| 2025-11-27 | 472.0 | 476.0 | 472.0 | 474.0 | +2.0 | +0.42% | 34,400 |
| 2025-11-26 | 471.0 | 474.0 | 471.0 | 472.0 | +1.0 | +0.21% | 34,300 |
| 2025-11-25 | 474.0 | 475.0 | 471.0 | 471.0 | 0.0 | 0.00% | 26,600 |
| 2025-11-21 | 469.0 | 474.0 | 469.0 | 471.0 | -1.0 | -0.21% | 32,600 |
| 2025-11-20 | 471.0 | 473.0 | 468.0 | 472.0 | +1.0 | +0.21% | 53,800 |
| 2025-11-19 | 470.0 | 475.0 | 468.0 | 471.0 | +1.0 | +0.21% | 63,800 |
| 2025-11-18 | 471.0 | 474.0 | 470.0 | 470.0 | -2.0 | -0.42% | 74,500 |
| 2025-11-17 | 476.0 | 479.0 | 471.0 | 472.0 | -12.0 | -2.48% | 108,300 |
| 2025-11-14 | 478.0 | 484.0 | 477.0 | 484.0 | +5.0 | +1.04% | 77,400 |
| 2025-11-13 | 480.0 | 483.0 | 478.0 | 479.0 | -6.0 | -1.24% | 69,400 |
| 2025-11-12 | 487.0 | 487.0 | 484.0 | 485.0 | 0.0 | 0.00% | 34,000 |
| 2025-11-11 | 483.0 | 485.0 | 483.0 | 485.0 | +3.0 | +0.62% | 17,000 |
| 2025-11-10 | 483.0 | 483.0 | 481.0 | 482.0 | +2.0 | +0.42% | 15,100 |
| 2025-11-07 | 479.0 | 482.0 | 479.0 | 480.0 | +1.0 | +0.21% | 15,100 |
| 2025-11-06 | 481.0 | 482.0 | 479.0 | 479.0 | -1.0 | -0.21% | 20,500 |
| 2025-11-05 | 481.0 | 481.0 | 478.0 | 480.0 | -1.0 | -0.21% | 23,800 |
| 2025-11-04 | 482.0 | 483.0 | 480.0 | 481.0 | +1.0 | +0.21% | 22,600 |
| 2025-10-31 | 481.0 | 482.0 | 480.0 | 480.0 | 0.0 | 0.00% | 14,900 |
| 2025-10-30 | 480.0 | 482.0 | 479.0 | 480.0 | 0.0 | 0.00% | 29,000 |
| 2025-10-29 | 484.0 | 484.0 | 480.0 | 480.0 | -2.0 | -0.41% | 24,600 |
| 2025-10-28 | 483.0 | 485.0 | 482.0 | 482.0 | -3.0 | -0.62% | 29,900 |
| 2025-10-27 | 484.0 | 486.0 | 483.0 | 485.0 | +4.0 | +0.83% | 32,300 |
| 2025-10-24 | 485.0 | 485.0 | 481.0 | 481.0 | -2.0 | -0.41% | 25,400 |
| 2025-10-23 | 484.0 | 485.0 | 483.0 | 483.0 | -1.0 | -0.21% | 17,900 |
| 2025-10-22 | 481.0 | 484.0 | 480.0 | 484.0 | +3.0 | +0.62% | 36,600 |
| 2025-10-21 | 481.0 | 483.0 | 480.0 | 481.0 | 0.0 | 0.00% | 20,100 |
| 2025-10-20 | 480.0 | 481.0 | 478.0 | 481.0 | +3.0 | +0.63% | 25,800 |
| 2025-10-17 | 480.0 | 481.0 | 478.0 | 478.0 | -2.0 | -0.42% | 17,100 |
| 2025-10-16 | 479.0 | 481.0 | 477.0 | 480.0 | +3.0 | +0.63% | 17,100 |
| 2025-10-15 | 474.0 | 480.0 | 474.0 | 477.0 | +4.0 | +0.85% | 44,400 |
| 2025-10-14 | 478.0 | 478.0 | 471.0 | 473.0 | -5.0 | -1.05% | 99,800 |
| 2025-10-10 | 481.0 | 481.0 | 476.0 | 478.0 | -4.0 | -0.83% | 64,600 |
| 2025-10-09 | 484.0 | 484.0 | 480.0 | 482.0 | -2.0 | -0.41% | 30,300 |
| 2025-10-08 | 482.0 | 485.0 | 482.0 | 484.0 | +3.0 | +0.62% | 24,400 |
| 2025-10-07 | 484.0 | 484.0 | 480.0 | 481.0 | -3.0 | -0.62% | 39,700 |
| 2025-10-06 | 480.0 | 485.0 | 478.0 | 484.0 | +6.0 | +1.26% | 56,400 |
| 2025-10-03 | 478.0 | 480.0 | 476.0 | 478.0 | +2.0 | +0.42% | 40,800 |
| 2025-10-02 | 484.0 | 485.0 | 475.0 | 476.0 | -7.0 | -1.45% | 119,500 |
| 2025-10-01 | 487.0 | 487.0 | 481.0 | 483.0 | -4.0 | -0.82% | 90,000 |
| 2025-09-30 | 492.0 | 494.0 | 487.0 | 487.0 | -4.0 | -0.81% | 60,100 |
| 2025-09-29 | 487.0 | 494.0 | 483.0 | 491.0 | -14.0 | -2.77% | 145,200 |
| 2025-09-26 | 507.0 | 507.0 | 502.0 | 505.0 | -1.0 | -0.20% | 203,900 |
| 2025-09-25 | 505.0 | 506.0 | 503.0 | 506.0 | +3.0 | +0.60% | 81,400 |
| 2025-09-24 | 505.0 | 506.0 | 502.0 | 503.0 | -1.0 | -0.20% | 95,400 |
| 2025-09-22 | 504.0 | 504.0 | 502.0 | 504.0 | +2.0 | +0.40% | 54,900 |
| 2025-09-19 | 504.0 | 504.0 | 500.0 | 502.0 | -1.0 | -0.20% | 54,200 |
| 2025-09-18 | 505.0 | 505.0 | 501.0 | 503.0 | -3.0 | -0.59% | 62,600 |
| 2025-09-17 | 508.0 | 508.0 | 504.0 | 506.0 | -2.0 | -0.39% | 60,800 |
| 2025-09-16 | 507.0 | 508.0 | 504.0 | 508.0 | +5.0 | +0.99% | 71,000 |
| 2025-09-12 | 503.0 | 505.0 | 501.0 | 503.0 | — | — | 34,100 |
直近120営業日分を表示