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 |
|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2024/11/08 | 700 | 715 | 695 | 695 | 33,200 |
| 2024/11/07 | 697 | 710 | 688 | 699 | 48,200 |
| 2024/11/06 | 681 | 696 | 675 | 691 | 31,900 |
| 2024/11/05 | 682 | 686 | 671 | 679 | 24,000 |
| 2024/11/01 | 697 | 698 | 675 | 680 | 33,100 |
| 2024/10/31 | 689 | 703 | 677 | 700 | 44,500 |
| 2024/10/30 | 722 | 727 | 686 | 686 | 138,900 |
| 2024/10/29 | 700 | 714 | 694 | 711 | 58,800 |
| 2024/10/28 | 667 | 700 | 667 | 698 | 43,000 |
| 2024/10/25 | 693 | 693 | 671 | 671 | 34,700 |
| 2024/10/24 | 678 | 703 | 676 | 688 | 44,800 |
| 2024/10/23 | 698 | 703 | 688 | 688 | 33,100 |
| 2024/10/22 | 697 | 707 | 681 | 702 | 101,800 |
| 2024/10/21 | 710 | 717 | 690 | 692 | 78,200 |
| 2024/10/18 | 752 | 752 | 707 | 707 | 245,200 |
| 2024/10/17 | 760 | 762 | 744 | 752 | 40,800 |
| 2024/10/16 | 764 | 774 | 753 | 756 | 34,900 |
| 2024/10/15 | 759 | 771 | 746 | 768 | 61,000 |
| 2024/10/11 | 770 | 778 | 754 | 758 | 77,400 |
| 2024/10/10 | 795 | 795 | 772 | 774 | 42,200 |
| 2024/10/09 | 815 | 817 | 789 | 800 | 55,500 |
| 2024/10/08 | 791 | 820 | 782 | 816 | 79,700 |
| 2024/10/07 | 800 | 806 | 765 | 796 | 197,600 |
| 2024/10/04 | 833 | 833 | 790 | 799 | 209,100 |
| 2024/10/03 | 836 | 858 | 823 | 833 | 291,200 |
| 2024/10/02 | 780 | 839 | 775 | 835 | 403,100 |
| 2024/10/01 | 780 | 784 | 774 | 783 | 113,300 |
| 2024/09/30 | 777 | 801 | 774 | 777 | 174,400 |
| 2024/09/27 | 789 | 789 | 775 | 779 | 105,900 |
| 2024/09/26 | 780 | 809 | 769 | 777 | 315,300 |
| 2024/09/25 | 775 | 788 | 759 | 765 | 162,100 |
| 2024/09/24 | 792 | 792 | 767 | 780 | 193,200 |
| 2024/09/20 | 764 | 779 | 750 | 763 | 242,700 |
| 2024/09/19 | 738 | 779 | 737 | 766 | 457,400 |
| 2024/09/18 | 720 | 727 | 691 | 708 | 290,600 |
| 2024/09/17 | 650 | 720 | 650 | 717 | 669,000 |
| 2024/09/13 | 635 | 636 | 615 | 620 | 57,300 |
| 2024/09/12 | 610 | 636 | 610 | 628 | 43,100 |
| 2024/09/11 | 606 | 610 | 595 | 600 | 72,400 |
| 2024/09/10 | 604 | 617 | 604 | 609 | 38,100 |
| 2024/09/09 | 580 | 609 | 580 | 604 | 43,900 |
| 2024/09/06 | 615 | 615 | 599 | 606 | 23,800 |
| 2024/09/05 | 600 | 620 | 600 | 615 | 42,600 |
| 2024/09/04 | 618 | 618 | 598 | 598 | 50,700 |
| 2024/09/03 | 615 | 628 | 613 | 628 | 12,700 |
| 2024/09/02 | 626 | 630 | 612 | 615 | 21,000 |
| 2024/08/30 | 632 | 634 | 626 | 626 | 12,800 |
| 2024/08/29 | 635 | 643 | 628 | 633 | 25,300 |
| 2024/08/28 | 638 | 644 | 634 | 635 | 26,800 |
| 2024/08/27 | 633 | 641 | 630 | 636 | 14,600 |
| 2024/08/26 | 625 | 639 | 620 | 634 | 15,000 |
| 2024/08/23 | 622 | 630 | 615 | 626 | 12,800 |
| 2024/08/22 | 639 | 639 | 627 | 627 | 23,400 |
| 2024/08/21 | 636 | 643 | 622 | 634 | 44,500 |