楽待(6037)の株価時系列情報
楽待(6037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,173 | 1,180 | 1,100 | 1,136 | 210,300 |
| 2025/09/02 | 1,162 | 1,188 | 1,161 | 1,179 | 167,700 |
| 2025/09/01 | 1,146 | 1,194 | 1,140 | 1,192 | 242,900 |
| 2025/08/29 | 1,129 | 1,147 | 1,122 | 1,145 | 34,100 |
| 2025/08/28 | 1,110 | 1,135 | 1,101 | 1,129 | 95,100 |
| 2025/08/27 | 1,125 | 1,128 | 1,101 | 1,121 | 66,300 |
| 2025/08/26 | 1,117 | 1,147 | 1,113 | 1,125 | 75,900 |
| 2025/08/25 | 1,119 | 1,149 | 1,110 | 1,133 | 74,100 |
| 2025/08/22 | 1,120 | 1,124 | 1,108 | 1,110 | 40,500 |
| 2025/08/21 | 1,108 | 1,120 | 1,095 | 1,120 | 80,600 |
| 2025/08/20 | 1,158 | 1,158 | 1,117 | 1,124 | 86,400 |
| 2025/08/19 | 1,136 | 1,150 | 1,125 | 1,147 | 78,700 |
| 2025/08/18 | 1,104 | 1,132 | 1,104 | 1,125 | 145,300 |
| 2025/08/15 | 1,086 | 1,098 | 1,079 | 1,087 | 67,900 |
| 2025/08/14 | 1,055 | 1,083 | 1,049 | 1,083 | 51,700 |
| 2025/08/13 | 1,066 | 1,072 | 1,048 | 1,060 | 45,600 |
| 2025/08/12 | 1,054 | 1,075 | 1,054 | 1,063 | 69,400 |
| 2025/08/08 | 1,074 | 1,074 | 1,054 | 1,054 | 34,700 |
| 2025/08/07 | 1,068 | 1,077 | 1,050 | 1,074 | 61,900 |
| 2025/08/06 | 1,056 | 1,078 | 1,055 | 1,071 | 61,300 |
| 2025/08/05 | 1,032 | 1,058 | 1,024 | 1,056 | 81,900 |
| 2025/08/04 | 1,001 | 1,035 | 986 | 1,020 | 85,100 |
| 2025/08/01 | 1,000 | 1,020 | 1,000 | 1,020 | 94,000 |
| 2025/07/31 | 1,000 | 1,004 | 993 | 1,000 | 60,700 |
| 2025/07/30 | 963 | 1,000 | 963 | 997 | 58,900 |
| 2025/07/29 | 986 | 987 | 961 | 970 | 104,100 |
| 2025/07/28 | 992 | 1,001 | 984 | 987 | 57,700 |
| 2025/07/25 | 990 | 1,000 | 982 | 982 | 48,200 |
| 2025/07/24 | 1,002 | 1,005 | 975 | 980 | 105,400 |
| 2025/07/23 | 1,024 | 1,028 | 998 | 1,001 | 83,100 |
| 2025/07/22 | 1,001 | 1,018 | 1,000 | 1,017 | 84,800 |
| 2025/07/18 | 1,007 | 1,019 | 986 | 1,002 | 95,800 |
| 2025/07/17 | 1,007 | 1,027 | 1,007 | 1,013 | 40,600 |
| 2025/07/16 | 1,014 | 1,018 | 1,001 | 1,017 | 66,300 |
| 2025/07/15 | 1,029 | 1,032 | 1,008 | 1,021 | 71,100 |
| 2025/07/14 | 1,000 | 1,033 | 1,000 | 1,022 | 67,400 |
| 2025/07/11 | 1,017 | 1,034 | 998 | 1,002 | 110,100 |
| 2025/07/10 | 1,035 | 1,035 | 1,015 | 1,024 | 72,300 |
| 2025/07/09 | 1,010 | 1,026 | 988 | 1,025 | 120,600 |
| 2025/07/08 | 981 | 1,000 | 955 | 995 | 166,200 |
| 2025/07/07 | 953 | 973 | 937 | 973 | 130,900 |
| 2025/07/04 | 942 | 943 | 921 | 923 | 56,000 |
| 2025/07/03 | 933 | 945 | 911 | 933 | 116,200 |
| 2025/07/02 | 965 | 966 | 930 | 930 | 137,700 |
| 2025/07/01 | 981 | 997 | 965 | 966 | 58,900 |
| 2025/06/30 | 980 | 993 | 971 | 980 | 56,200 |
| 2025/06/27 | 1,005 | 1,008 | 966 | 970 | 141,900 |
| 2025/06/26 | 1,022 | 1,028 | 998 | 1,005 | 56,000 |
| 2025/06/25 | 1,043 | 1,043 | 997 | 1,022 | 88,400 |
| 2025/06/24 | 1,003 | 1,045 | 1,003 | 1,030 | 78,300 |
| 2025/06/23 | 1,002 | 1,021 | 992 | 1,003 | 102,100 |
| 2025/06/20 | 1,017 | 1,025 | 1,001 | 1,005 | 75,800 |
| 2025/06/19 | 1,027 | 1,038 | 1,003 | 1,015 | 147,700 |
| 2025/06/18 | 1,049 | 1,079 | 1,030 | 1,037 | 184,300 |
| 2025/06/17 | 1,090 | 1,109 | 1,028 | 1,042 | 723,100 |
| 2025/06/16 | 1,013 | 1,051 | 1,005 | 1,051 | 561,400 |
| 2025/06/13 | 946 | 959 | 880 | 901 | 477,700 |
| 2025/06/12 | 969 | 987 | 910 | 959 | 405,300 |
| 2025/06/11 | 950 | 969 | 934 | 969 | 196,000 |
| 2025/06/10 | 902 | 924 | 896 | 920 | 116,400 |
| 2025/06/09 | 869 | 897 | 869 | 897 | 61,400 |
| 2025/06/06 | 878 | 878 | 867 | 868 | 45,100 |
| 2025/06/05 | 883 | 892 | 877 | 879 | 39,200 |
| 2025/06/04 | 874 | 890 | 873 | 883 | 47,500 |
| 2025/06/03 | 887 | 895 | 875 | 876 | 32,500 |
| 2025/06/02 | 889 | 897 | 876 | 883 | 47,600 |
| 2025/05/30 | 899 | 907 | 875 | 889 | 75,400 |
| 2025/05/29 | 908 | 918 | 891 | 904 | 77,600 |
| 2025/05/28 | 895 | 915 | 890 | 905 | 80,300 |
| 2025/05/27 | 890 | 904 | 885 | 895 | 76,500 |
| 2025/05/26 | 875 | 895 | 867 | 889 | 104,000 |
| 2025/05/23 | 839 | 879 | 839 | 875 | 103,300 |
| 2025/05/22 | 837 | 851 | 832 | 833 | 108,000 |
| 2025/05/21 | 850 | 865 | 844 | 852 | 105,700 |
| 2025/05/20 | 845 | 864 | 841 | 850 | 118,900 |
| 2025/05/19 | 869 | 870 | 847 | 850 | 159,400 |
| 2025/05/16 | 859 | 873 | 846 | 870 | 73,400 |
| 2025/05/15 | 855 | 865 | 855 | 859 | 45,600 |
| 2025/05/14 | 878 | 878 | 855 | 869 | 85,700 |
| 2025/05/13 | 885 | 887 | 867 | 879 | 84,200 |
| 2025/05/12 | 874 | 899 | 874 | 887 | 81,000 |
| 2025/05/09 | 884 | 898 | 875 | 876 | 84,400 |
| 2025/05/08 | 893 | 893 | 868 | 884 | 111,000 |
| 2025/05/07 | 900 | 904 | 883 | 890 | 117,400 |
| 2025/05/02 | 930 | 931 | 884 | 899 | 167,600 |
| 2025/05/01 | 917 | 945 | 904 | 930 | 196,500 |
| 2025/04/30 | 908 | 916 | 895 | 912 | 91,700 |
| 2025/04/28 | 867 | 899 | 857 | 897 | 163,700 |
| 2025/04/25 | 858 | 870 | 826 | 852 | 370,700 |
| 2025/04/24 | 890 | 893 | 866 | 873 | 191,400 |
| 2025/04/23 | 917 | 924 | 890 | 890 | 224,500 |
| 2025/04/22 | 958 | 960 | 888 | 915 | 333,400 |
| 2025/04/21 | 924 | 965 | 920 | 950 | 256,200 |
| 2025/04/18 | 884 | 920 | 879 | 909 | 107,000 |
| 2025/04/17 | 888 | 888 | 868 | 886 | 91,500 |
| 2025/04/16 | 860 | 888 | 853 | 886 | 172,700 |
| 2025/04/15 | 840 | 860 | 808 | 852 | 175,700 |
| 2025/04/14 | 868 | 873 | 829 | 832 | 363,600 |
| 2025/04/11 | 845 | 874 | 814 | 874 | 157,700 |
| 2025/04/10 | 854 | 876 | 827 | 860 | 165,800 |
| 2025/04/09 | 801 | 809 | 781 | 802 | 113,700 |
| 2025/04/08 | 801 | 835 | 796 | 833 | 147,000 |
| 2025/04/07 | 769 | 805 | 750 | 759 | 253,800 |
| 2025/04/04 | 897 | 915 | 821 | 859 | 212,700 |
| 2025/04/03 | 871 | 925 | 851 | 912 | 114,000 |
| 2025/04/02 | 892 | 912 | 872 | 897 | 68,900 |
| 2025/04/01 | 928 | 930 | 881 | 897 | 102,600 |
| 2025/03/31 | 902 | 904 | 871 | 902 | 132,400 |
| 2025/03/28 | 885 | 910 | 870 | 903 | 129,000 |
| 2025/03/27 | 881 | 912 | 871 | 883 | 136,500 |
| 2025/03/26 | 845 | 894 | 840 | 878 | 149,400 |
| 2025/03/25 | 825 | 851 | 820 | 850 | 60,900 |
| 2025/03/24 | 839 | 857 | 830 | 830 | 75,800 |
| 2025/03/21 | 875 | 881 | 838 | 847 | 229,200 |
| 2025/03/19 | 834 | 858 | 800 | 845 | 141,600 |
| 2025/03/18 | 811 | 852 | 801 | 836 | 205,500 |
| 2025/03/17 | 782 | 833 | 782 | 811 | 481,900 |
| 2025/03/14 | 738 | 768 | 730 | 760 | 380,300 |
| 2025/03/13 | 728 | 740 | 728 | 736 | 71,300 |
| 2025/03/12 | 723 | 723 | 716 | 720 | 43,500 |
| 2025/03/11 | 727 | 727 | 706 | 723 | 55,000 |
| 2025/03/10 | 729 | 738 | 718 | 733 | 66,000 |
| 2025/03/07 | 718 | 726 | 708 | 722 | 45,800 |
| 2025/03/06 | 729 | 731 | 715 | 718 | 41,500 |
| 2025/03/05 | 731 | 731 | 717 | 727 | 20,000 |
| 2025/03/04 | 730 | 731 | 712 | 731 | 48,800 |
| 2025/03/03 | 719 | 736 | 718 | 736 | 68,800 |
| 2025/02/28 | 725 | 730 | 709 | 716 | 56,300 |
| 2025/02/27 | 730 | 744 | 720 | 725 | 92,700 |
| 2025/02/26 | 744 | 747 | 732 | 733 | 34,900 |
| 2025/02/25 | 761 | 766 | 745 | 746 | 47,100 |
| 2025/02/21 | 789 | 789 | 765 | 770 | 48,600 |
| 2025/02/20 | 778 | 788 | 760 | 786 | 86,400 |
| 2025/02/19 | 750 | 768 | 737 | 768 | 57,600 |
| 2025/02/18 | 781 | 795 | 741 | 750 | 215,000 |
| 2025/02/17 | 711 | 780 | 711 | 766 | 276,800 |
| 2025/02/14 | 717 | 717 | 707 | 708 | 39,500 |
| 2025/02/13 | 689 | 714 | 689 | 712 | 68,400 |
| 2025/02/12 | 686 | 693 | 680 | 688 | 56,000 |
| 2025/02/10 | 675 | 701 | 675 | 686 | 129,900 |
| 2025/02/07 | 669 | 682 | 668 | 677 | 67,000 |
| 2025/02/06 | 670 | 678 | 668 | 669 | 51,400 |
| 2025/02/05 | 665 | 669 | 663 | 669 | 46,400 |
| 2025/02/04 | 675 | 676 | 664 | 664 | 47,100 |
| 2025/02/03 | 666 | 674 | 662 | 666 | 30,700 |
| 2025/01/31 | 670 | 673 | 661 | 671 | 32,100 |
| 2025/01/30 | 679 | 681 | 662 | 672 | 182,700 |
| 2025/01/29 | 680 | 694 | 678 | 685 | 106,800 |
| 2025/01/28 | 678 | 681 | 674 | 674 | 29,100 |
| 2025/01/27 | 689 | 690 | 678 | 679 | 61,600 |
| 2025/01/24 | 680 | 688 | 679 | 687 | 22,900 |
| 2025/01/23 | 684 | 688 | 675 | 680 | 46,800 |
| 2025/01/22 | 695 | 698 | 673 | 680 | 62,900 |
| 2025/01/21 | 694 | 698 | 687 | 694 | 46,800 |
| 2025/01/20 | 690 | 709 | 687 | 688 | 78,600 |
| 2025/01/17 | 665 | 685 | 656 | 685 | 86,700 |
| 2025/01/16 | 679 | 684 | 673 | 675 | 47,100 |
| 2025/01/15 | 701 | 701 | 672 | 677 | 88,300 |
| 2025/01/14 | 720 | 723 | 689 | 702 | 176,800 |
| 2025/01/10 | 696 | 722 | 695 | 720 | 98,900 |
| 2025/01/09 | 704 | 706 | 688 | 701 | 73,200 |
| 2025/01/08 | 710 | 720 | 698 | 708 | 143,500 |
| 2025/01/07 | 698 | 721 | 692 | 719 | 119,500 |
| 2025/01/06 | 699 | 706 | 676 | 689 | 200,500 |
| 2024/12/30 | 671 | 683 | 664 | 679 | 75,300 |
| 2024/12/27 | 661 | 667 | 659 | 666 | 25,500 |
| 2024/12/26 | 668 | 671 | 657 | 660 | 46,800 |
| 2024/12/25 | 648 | 667 | 648 | 667 | 85,000 |
| 2024/12/24 | 662 | 662 | 640 | 647 | 111,200 |
| 2024/12/23 | 668 | 674 | 660 | 660 | 51,700 |
| 2024/12/20 | 688 | 688 | 667 | 667 | 81,900 |
| 2024/12/19 | 688 | 694 | 679 | 690 | 50,200 |
| 2024/12/18 | 700 | 700 | 688 | 697 | 61,800 |
| 2024/12/17 | 680 | 715 | 660 | 700 | 175,600 |
| 2024/12/16 | 711 | 733 | 679 | 685 | 429,000 |
| 2024/12/13 | 721 | 731 | 681 | 681 | 378,600 |
| 2024/12/12 | 730 | 734 | 707 | 720 | 98,000 |
| 2024/12/11 | 707 | 722 | 707 | 720 | 92,000 |
| 2024/12/10 | 709 | 715 | 700 | 708 | 58,200 |
| 2024/12/09 | 703 | 709 | 695 | 708 | 49,500 |
| 2024/12/06 | 706 | 707 | 696 | 700 | 53,200 |
| 2024/12/05 | 696 | 714 | 696 | 706 | 26,000 |
| 2024/12/04 | 702 | 705 | 694 | 700 | 33,000 |
| 2024/12/03 | 705 | 718 | 696 | 698 | 52,700 |
| 2024/12/02 | 709 | 715 | 690 | 705 | 69,200 |
| 2024/11/29 | 687 | 711 | 687 | 711 | 79,100 |
| 2024/11/28 | 680 | 694 | 680 | 687 | 39,400 |
| 2024/11/27 | 704 | 707 | 687 | 688 | 52,200 |
| 2024/11/26 | 704 | 706 | 697 | 701 | 26,400 |
| 2024/11/25 | 703 | 708 | 698 | 700 | 42,300 |
| 2024/11/22 | 708 | 708 | 698 | 701 | 16,400 |
| 2024/11/21 | 698 | 704 | 694 | 704 | 12,200 |
| 2024/11/20 | 708 | 708 | 696 | 702 | 25,300 |
| 2024/11/19 | 695 | 705 | 687 | 704 | 28,600 |
| 2024/11/18 | 670 | 687 | 670 | 687 | 21,500 |
| 2024/11/15 | 658 | 677 | 657 | 674 | 34,700 |
| 2024/11/14 | 680 | 688 | 656 | 665 | 62,400 |
| 2024/11/13 | 690 | 693 | 681 | 681 | 16,900 |
| 2024/11/12 | 690 | 698 | 685 | 689 | 25,600 |
| 2024/11/11 | 699 | 700 | 691 | 695 | 15,600 |