日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 989 1,004 962 995 180,200
2026/06/11 968 999 955 989 94,800
2026/06/10 984 1,001 983 998 48,400
2026/06/09 977 986 967 986 35,300
2026/06/08 985 985 960 968 38,100
2026/06/05 950 1,000 950 987 32,000
2026/06/04 967 970 947 947 26,000
2026/06/03 980 981 954 967 45,400
2026/06/02 995 995 968 980 37,700
2026/06/01 985 1,001 980 997 33,300
2026/05/29 991 1,010 985 985 57,100
2026/05/28 990 997 978 991 34,300
2026/05/27 1,001 1,003 980 991 89,000
2026/05/26 945 992 944 977 217,800
2026/05/25 905 905 885 887 41,600
2026/05/22 904 909 898 906 22,600
2026/05/21 894 908 893 904 20,300
2026/05/20 912 912 881 888 63,300
2026/05/19 913 923 912 912 24,900
2026/05/18 916 919 894 913 42,700
2026/05/15 905 920 903 917 20,900
2026/05/14 937 937 904 905 63,300
2026/05/13 947 953 935 936 37,400
2026/05/12 957 960 941 954 36,900
2026/05/11 946 969 940 954 60,700
2026/05/08 917 943 914 934 57,400
2026/05/07 915 930 905 912 63,400
2026/05/01 888 901 881 898 37,700
2026/04/30 910 910 882 882 60,000
2026/04/28 900 923 900 910 52,600
2026/04/27 906 916 899 901 37,900
2026/04/24 922 924 904 904 62,300
2026/04/23 949 949 919 933 49,500
2026/04/22 962 965 943 950 27,100
2026/04/21 952 963 947 961 46,300
2026/04/20 973 978 950 955 39,500
2026/04/17 990 1,006 967 972 92,800
2026/04/16 964 978 948 948 66,000
2026/04/15 947 978 947 962 53,200
2026/04/14 930 943 930 938 69,100
2026/04/13 946 948 925 930 54,900
2026/04/10 952 954 938 946 23,400
2026/04/09 972 973 950 951 30,700
2026/04/08 969 977 959 977 34,100
2026/04/07 940 958 940 950 22,900
2026/04/06 939 943 922 936 63,600
2026/04/03 933 954 932 941 38,300
2026/03/27 941 951 936 951 32,300
2026/03/26 970 970 928 936 52,800
2026/03/25 957 972 957 970 45,000
2026/03/24 930 939 919 938 63,000
2026/03/23 938 939 909 910 105,600
2026/03/19 985 985 949 950 135,500
2026/03/18 972 992 968 990 66,200
2026/03/17 1,007 1,007 968 971 93,800
2026/03/16 990 1,025 978 992 248,300
2026/03/13 1,000 1,009 968 990 191,100
2026/03/12 1,011 1,020 998 1,000 85,000
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

このページの先頭へ