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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,018 | 1,039 | 1,018 | 1,023 | 39,600 |
| 2026/03/10 | 1,008 | 1,030 | 1,001 | 1,018 | 40,100 |
| 2026/03/09 | 990 | 998 | 963 | 993 | 161,200 |
| 2026/03/06 | 993 | 1,020 | 993 | 1,020 | 37,900 |
| 2026/03/05 | 989 | 1,009 | 988 | 1,002 | 91,500 |
| 2026/03/04 | 960 | 979 | 930 | 948 | 195,400 |
| 2026/03/03 | 1,010 | 1,015 | 985 | 985 | 66,600 |
| 2026/03/02 | 1,012 | 1,024 | 1,003 | 1,009 | 64,800 |
| 2026/02/27 | 1,013 | 1,025 | 1,005 | 1,022 | 60,700 |
| 2026/02/26 | 993 | 1,016 | 985 | 1,013 | 91,500 |
| 2026/02/25 | 1,010 | 1,020 | 995 | 999 | 111,800 |
| 2026/02/24 | 1,011 | 1,018 | 993 | 1,003 | 104,600 |
| 2026/02/20 | 1,030 | 1,030 | 1,004 | 1,015 | 102,200 |
| 2026/02/19 | 1,041 | 1,042 | 1,027 | 1,030 | 34,400 |
| 2026/02/18 | 1,039 | 1,042 | 1,027 | 1,040 | 50,700 |
| 2026/02/17 | 1,047 | 1,051 | 1,026 | 1,038 | 63,200 |
| 2026/02/16 | 1,038 | 1,051 | 1,028 | 1,044 | 73,800 |
| 2026/02/13 | 1,050 | 1,051 | 1,020 | 1,021 | 105,500 |
| 2026/02/12 | 1,060 | 1,063 | 1,045 | 1,050 | 54,600 |
| 2026/02/10 | 1,045 | 1,070 | 1,042 | 1,058 | 58,900 |
| 2026/02/09 | 1,047 | 1,061 | 1,033 | 1,044 | 67,700 |
| 2026/02/06 | 1,038 | 1,041 | 1,021 | 1,023 | 84,800 |
| 2026/02/05 | 1,035 | 1,061 | 1,032 | 1,052 | 68,800 |
| 2026/02/04 | 1,080 | 1,082 | 1,043 | 1,050 | 83,700 |
| 2026/02/03 | 1,107 | 1,107 | 1,072 | 1,073 | 51,500 |
| 2026/02/02 | 1,073 | 1,105 | 1,073 | 1,091 | 103,100 |
| 2026/01/30 | 1,047 | 1,070 | 1,047 | 1,062 | 54,800 |
| 2026/01/29 | 1,028 | 1,040 | 1,017 | 1,034 | 84,800 |
| 2026/01/28 | 1,064 | 1,065 | 1,040 | 1,040 | 108,700 |
| 2026/01/27 | 1,064 | 1,071 | 1,045 | 1,071 | 47,600 |
| 2026/01/26 | 1,090 | 1,090 | 1,063 | 1,064 | 57,300 |
| 2026/01/23 | 1,071 | 1,111 | 1,066 | 1,098 | 61,500 |
| 2026/01/22 | 1,078 | 1,081 | 1,060 | 1,068 | 22,800 |
| 2026/01/21 | 1,082 | 1,082 | 1,055 | 1,069 | 77,800 |
| 2026/01/20 | 1,122 | 1,122 | 1,091 | 1,092 | 49,500 |
| 2026/01/19 | 1,115 | 1,127 | 1,092 | 1,118 | 64,900 |
| 2026/01/16 | 1,100 | 1,123 | 1,091 | 1,111 | 103,500 |
| 2026/01/15 | 1,050 | 1,090 | 1,049 | 1,085 | 69,700 |
| 2026/01/14 | 1,070 | 1,075 | 1,047 | 1,051 | 83,100 |
| 2026/01/13 | 1,116 | 1,116 | 1,065 | 1,072 | 126,500 |
| 2026/01/09 | 1,098 | 1,110 | 1,086 | 1,104 | 66,200 |
| 2026/01/08 | 1,073 | 1,094 | 1,073 | 1,086 | 89,000 |
| 2026/01/07 | 1,075 | 1,077 | 1,060 | 1,069 | 56,700 |
| 2026/01/06 | 1,059 | 1,080 | 1,059 | 1,070 | 76,100 |
| 2026/01/05 | 1,078 | 1,092 | 1,060 | 1,065 | 121,600 |
| 2025/12/30 | 1,104 | 1,109 | 1,086 | 1,088 | 49,900 |
| 2025/12/29 | 1,097 | 1,107 | 1,087 | 1,107 | 78,800 |
| 2025/12/26 | 1,110 | 1,117 | 1,085 | 1,092 | 121,300 |
| 2025/12/25 | 1,107 | 1,124 | 1,085 | 1,121 | 112,000 |
| 2025/12/24 | 1,101 | 1,111 | 1,090 | 1,092 | 56,200 |
| 2025/12/23 | 1,090 | 1,113 | 1,090 | 1,104 | 69,400 |
| 2025/12/22 | 1,122 | 1,129 | 1,087 | 1,093 | 116,900 |
| 2025/12/19 | 1,081 | 1,123 | 1,078 | 1,122 | 94,300 |
| 2025/12/18 | 1,070 | 1,099 | 1,062 | 1,071 | 170,700 |
| 2025/12/17 | 1,136 | 1,136 | 1,081 | 1,096 | 291,800 |
| 2025/12/16 | 1,186 | 1,193 | 1,139 | 1,150 | 235,200 |
| 2025/12/15 | 1,200 | 1,220 | 1,130 | 1,157 | 718,400 |
| 2025/12/12 | 1,201 | 1,217 | 1,183 | 1,200 | 339,500 |
| 2025/12/11 | 1,205 | 1,210 | 1,177 | 1,180 | 157,500 |
| 2025/12/10 | 1,205 | 1,214 | 1,180 | 1,200 | 175,300 |
| 2025/12/09 | 1,223 | 1,250 | 1,172 | 1,199 | 262,000 |
| 2025/12/08 | 1,145 | 1,200 | 1,137 | 1,195 | 94,000 |
| 2025/12/05 | 1,140 | 1,149 | 1,124 | 1,140 | 51,300 |
| 2025/12/04 | 1,141 | 1,159 | 1,122 | 1,140 | 69,900 |
| 2025/12/03 | 1,119 | 1,148 | 1,119 | 1,135 | 70,500 |
| 2025/12/02 | 1,130 | 1,136 | 1,117 | 1,118 | 54,900 |
| 2025/12/01 | 1,164 | 1,164 | 1,127 | 1,140 | 52,400 |
| 2025/11/28 | 1,160 | 1,162 | 1,142 | 1,145 | 24,700 |
| 2025/11/27 | 1,135 | 1,164 | 1,130 | 1,159 | 54,900 |
| 2025/11/26 | 1,127 | 1,145 | 1,127 | 1,136 | 36,900 |
| 2025/11/25 | 1,142 | 1,142 | 1,120 | 1,127 | 38,900 |
| 2025/11/21 | 1,100 | 1,148 | 1,091 | 1,141 | 53,100 |
| 2025/11/20 | 1,125 | 1,144 | 1,118 | 1,123 | 34,100 |
| 2025/11/19 | 1,130 | 1,139 | 1,110 | 1,120 | 52,800 |
| 2025/11/18 | 1,126 | 1,140 | 1,103 | 1,134 | 81,500 |
| 2025/11/17 | 1,152 | 1,164 | 1,131 | 1,133 | 71,300 |
| 2025/11/14 | 1,172 | 1,183 | 1,157 | 1,167 | 45,500 |
| 2025/11/13 | 1,218 | 1,218 | 1,187 | 1,192 | 48,700 |
| 2025/11/12 | 1,190 | 1,224 | 1,184 | 1,217 | 66,200 |
| 2025/11/11 | 1,192 | 1,195 | 1,176 | 1,184 | 36,900 |
| 2025/11/10 | 1,168 | 1,192 | 1,166 | 1,181 | 41,200 |
| 2025/11/07 | 1,141 | 1,167 | 1,141 | 1,158 | 34,000 |
| 2025/11/06 | 1,185 | 1,185 | 1,156 | 1,156 | 50,600 |
| 2025/11/05 | 1,155 | 1,180 | 1,138 | 1,180 | 95,900 |
| 2025/11/04 | 1,180 | 1,182 | 1,138 | 1,165 | 126,100 |
| 2025/10/31 | 1,176 | 1,204 | 1,160 | 1,184 | 84,900 |
| 2025/10/30 | 1,190 | 1,191 | 1,172 | 1,184 | 98,100 |
| 2025/10/29 | 1,251 | 1,253 | 1,184 | 1,190 | 160,200 |
| 2025/10/28 | 1,261 | 1,280 | 1,254 | 1,258 | 60,900 |
| 2025/10/27 | 1,293 | 1,298 | 1,257 | 1,261 | 69,000 |
| 2025/10/24 | 1,267 | 1,292 | 1,253 | 1,272 | 103,400 |
| 2025/10/23 | 1,300 | 1,300 | 1,261 | 1,267 | 67,300 |
| 2025/10/22 | 1,262 | 1,308 | 1,262 | 1,305 | 130,700 |
| 2025/10/21 | 1,241 | 1,267 | 1,222 | 1,259 | 108,500 |
| 2025/10/20 | 1,225 | 1,256 | 1,209 | 1,253 | 82,200 |
| 2025/10/17 | 1,229 | 1,229 | 1,180 | 1,206 | 112,000 |
| 2025/10/16 | 1,259 | 1,259 | 1,235 | 1,240 | 47,700 |
| 2025/10/15 | 1,230 | 1,246 | 1,230 | 1,239 | 46,800 |
| 2025/10/14 | 1,250 | 1,254 | 1,210 | 1,229 | 130,300 |
| 2025/10/10 | 1,244 | 1,261 | 1,234 | 1,257 | 71,200 |
| 2025/10/09 | 1,295 | 1,301 | 1,241 | 1,253 | 160,000 |
| 2025/10/08 | 1,326 | 1,340 | 1,288 | 1,294 | 102,800 |
| 2025/10/07 | 1,330 | 1,348 | 1,290 | 1,326 | 150,100 |
| 2025/10/06 | 1,316 | 1,316 | 1,270 | 1,304 | 125,600 |
| 2025/10/03 | 1,296 | 1,303 | 1,253 | 1,267 | 113,900 |
| 2025/10/02 | 1,312 | 1,349 | 1,290 | 1,296 | 168,900 |
| 2025/10/01 | 1,406 | 1,411 | 1,299 | 1,312 | 262,900 |
| 2025/09/30 | 1,417 | 1,428 | 1,395 | 1,411 | 113,500 |
| 2025/09/29 | 1,385 | 1,423 | 1,380 | 1,417 | 116,000 |
| 2025/09/26 | 1,389 | 1,414 | 1,383 | 1,387 | 91,800 |
| 2025/09/25 | 1,448 | 1,448 | 1,396 | 1,401 | 125,200 |
| 2025/09/24 | 1,423 | 1,459 | 1,411 | 1,443 | 156,800 |
| 2025/09/22 | 1,472 | 1,473 | 1,410 | 1,421 | 278,000 |
| 2025/09/19 | 1,420 | 1,454 | 1,405 | 1,439 | 186,000 |
| 2025/09/18 | 1,439 | 1,442 | 1,385 | 1,393 | 227,200 |
| 2025/09/17 | 1,477 | 1,477 | 1,394 | 1,435 | 621,200 |
| 2025/09/16 | 1,347 | 1,493 | 1,334 | 1,479 | 1,482,600 |
| 2025/09/12 | 1,226 | 1,227 | 1,188 | 1,214 | 355,000 |
| 2025/09/11 | 1,208 | 1,209 | 1,175 | 1,203 | 115,500 |
| 2025/09/10 | 1,225 | 1,230 | 1,191 | 1,200 | 126,800 |
| 2025/09/09 | 1,190 | 1,223 | 1,169 | 1,210 | 156,700 |
| 2025/09/08 | 1,142 | 1,181 | 1,134 | 1,171 | 141,500 |
| 2025/09/05 | 1,127 | 1,146 | 1,105 | 1,128 | 138,000 |
| 2025/09/04 | 1,130 | 1,150 | 1,116 | 1,130 | 124,600 |
| 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 |