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
2018/12/28 655 655 620 626 87,400
2018/12/27 650 656 625 655 177,100
2018/12/26 647 665 604 615 137,200
2018/12/25 659 688 634 637 103,500
2018/12/21 686 710 652 703 155,200
2018/12/20 707 719 665 677 170,400
2018/12/19 751 751 709 713 135,000
2018/12/18 798 798 731 736 105,000
2018/12/17 817 845 811 825 113,500
2018/12/14 835 855 806 832 281,000
2018/12/13 777 799 769 775 84,800
2018/12/12 736 784 734 774 76,100
2018/12/11 728 760 722 729 79,400
2018/12/10 728 732 705 724 85,300
2018/12/07 734 749 714 739 94,600
2018/12/06 766 767 713 735 210,000
2018/12/05 785 788 757 778 201,300
2018/12/04 878 878 796 800 127,500
2018/12/03 890 890 827 874 117,100
2018/11/30 844 892 844 875 260,500
2018/11/29 758 845 757 840 129,900
2018/11/28 791 815 750 757 101,100
2018/11/27 764 797 763 794 88,300
2018/11/26 766 769 744 756 34,100
2018/11/22 750 768 736 763 29,500
2018/11/21 731 755 720 752 72,300
2018/11/20 796 804 743 749 108,000
2018/11/19 759 821 759 811 84,300
2018/11/16 778 793 757 765 84,200
2018/11/15 759 802 758 782 59,200
2018/11/14 820 830 760 764 147,800
2018/11/13 818 835 805 815 76,700
2018/11/12 833 856 821 843 28,000
2018/11/09 845 853 807 845 92,200
2018/11/08 859 885 847 847 52,100
2018/11/07 837 861 820 852 40,300
2018/11/06 810 850 810 837 70,000
2018/11/05 805 812 781 796 126,000
2018/11/02 840 847 801 816 126,200
2018/11/01 878 878 820 831 118,200
2018/10/31 893 895 859 891 34,000
2018/10/30 849 878 828 878 76,000
2018/10/29 868 895 849 858 119,300
2018/10/26 953 964 865 883 103,600
2018/10/25 902 954 890 938 153,100
2018/10/24 917 960 892 947 94,300
2018/10/23 953 953 910 920 85,000
2018/10/22 960 992 948 968 133,100
2018/10/19 909 969 906 969 105,100
2018/10/18 968 970 914 924 156,400
2018/10/17 970 976 947 968 64,200
2018/10/16 961 976 926 937 67,900
2018/10/15 941 981 933 974 72,200
2018/10/12 931 946 900 939 219,300
2018/10/11 937 966 917 947 191,500
2018/10/10 1,021 1,022 964 964 289,400
2018/10/09 1,044 1,068 1,000 1,043 223,900
2018/10/05 1,006 1,056 999 1,050 254,200
2018/10/04 985 1,033 985 1,030 226,000
2018/10/03 949 971 941 970 157,100
2018/10/02 947 961 930 951 193,800
2018/10/01 900 964 897 941 336,400
2018/09/28 859 923 844 886 478,600
2018/09/27 841 880 814 814 163,600
2018/09/26 882 891 861 866 120,000
2018/09/25 843 914 830 891 333,300
2018/09/21 792 843 791 843 329,700
2018/09/20 814 859 777 800 971,600
2018/09/19 664 750 664 709 264,400
2018/09/18 647 669 640 652 49,800
2018/09/14 642 651 638 647 21,400
2018/09/13 627 648 626 646 30,900
2018/09/12 639 641 620 628 36,600
2018/09/11 645 645 640 641 23,700
2018/09/10 636 657 636 645 14,900
2018/09/07 630 646 628 643 21,700
2018/09/06 635 654 632 636 33,300
2018/09/05 634 649 627 634 65,000
2018/09/04 661 669 645 654 39,000
2018/09/03 696 703 659 669 61,800
2018/08/31 701 719 701 712 11,800
2018/08/30 725 726 708 711 18,500
2018/08/29 718 729 711 718 12,700
2018/08/28 728 738 720 723 19,100
2018/08/27 729 740 725 725 20,700
2018/08/24 712 730 698 727 39,000
2018/08/23 727 727 713 717 12,500
2018/08/22 704 729 694 721 25,500
2018/08/21 699 705 687 696 27,500
2018/08/20 695 705 694 699 16,400
2018/08/17 695 698 688 692 7,900
2018/08/16 685 701 682 695 26,900
2018/08/15 701 707 678 693 25,100
2018/08/14 671 698 671 696 35,300
2018/08/13 701 710 670 671 46,200
2018/08/10 739 740 700 708 36,600
2018/08/09 740 746 732 744 15,100
2018/08/08 730 739 724 734 24,600
2018/08/07 720 739 720 737 20,700
2018/08/06 711 734 711 727 28,900
2018/08/03 734 737 711 711 22,300
2018/08/02 740 745 731 734 11,500
2018/08/01 743 743 725 736 13,000
2018/07/31 738 752 727 744 35,100
2018/07/30 755 758 736 736 31,800
2018/07/27 754 754 744 750 21,100
2018/07/26 737 748 736 744 45,300
2018/07/25 732 745 720 737 50,900
2018/07/24 719 739 710 719 67,000
2018/07/23 708 719 703 712 29,600
2018/07/20 720 729 697 713 76,400
2018/07/19 675 721 674 720 81,400
2018/07/18 645 672 645 669 58,200
2018/07/17 632 654 627 646 52,200
2018/07/13 630 642 624 632 46,600
2018/07/12 631 640 623 624 44,500
2018/07/11 646 646 632 637 41,600
2018/07/10 649 658 644 646 23,200
2018/07/09 642 646 633 640 29,600
2018/07/06 632 653 622 638 55,300
2018/07/05 642 647 625 627 35,700
2018/07/04 629 650 628 649 28,800
2018/07/03 650 654 629 629 43,000
2018/07/02 679 685 650 654 48,400
2018/06/29 682 689 677 685 17,000
2018/06/28 681 684 668 679 38,500
2018/06/27 688 713 678 689 42,700
2018/06/26 668 683 668 678 40,200
2018/06/25 704 708 676 678 44,200
2018/06/22 710 713 703 708 24,300
2018/06/21 714 726 714 715 14,400
2018/06/20 715 732 700 714 62,200
2018/06/19 755 756 718 718 85,800
2018/06/18 767 771 755 755 27,900
2018/06/15 752 790 741 775 159,900
2018/06/14 774 782 766 773 78,500
2018/06/13 764 771 757 770 51,600
2018/06/12 767 770 760 762 30,500
2018/06/11 765 766 761 762 15,900
2018/06/08 756 767 756 765 19,200
2018/06/07 753 769 751 764 51,200
2018/06/06 758 761 744 756 51,200
2018/06/05 775 776 757 760 34,700
2018/06/04 785 785 766 775 40,300
2018/06/01 788 793 775 777 31,900
2018/05/31 806 808 789 792 23,100
2018/05/30 806 810 791 803 63,100
2018/05/29 830 830 815 816 28,300
2018/05/28 829 834 828 829 10,800
2018/05/25 839 839 827 829 23,100
2018/05/24 846 850 834 837 21,400
2018/05/23 834 854 833 847 33,600
2018/05/22 845 847 834 843 21,500
2018/05/21 850 860 839 841 36,700
2018/05/18 842 852 838 848 25,000
2018/05/17 828 849 828 841 49,000
2018/05/16 847 848 826 834 45,400
2018/05/15 865 865 849 850 28,400
2018/05/14 861 875 855 867 22,400
2018/05/11 873 876 860 864 19,600
2018/05/10 877 885 869 873 20,700
2018/05/09 880 886 873 873 20,000
2018/05/08 864 883 857 882 26,800
2018/05/07 862 864 848 861 17,600
2018/05/02 845 866 845 862 31,900
2018/05/01 864 867 842 845 49,200
2018/04/27 869 874 863 864 29,400
2018/04/26 894 895 869 869 80,700
2018/04/25 908 916 890 890 27,500
2018/04/24 918 928 912 917 34,500
2018/04/23 915 935 911 921 64,500
2018/04/20 876 915 875 906 61,600
2018/04/19 864 891 862 880 57,600
2018/04/18 855 876 848 863 31,800
2018/04/17 852 859 840 853 22,300
2018/04/16 862 865 848 851 22,700
2018/04/13 864 879 853 862 28,600
2018/04/12 853 884 853 864 57,500
2018/04/11 863 866 846 852 23,400
2018/04/10 860 876 854 862 31,900
2018/04/09 855 868 848 860 41,300
2018/04/06 867 869 856 858 22,700
2018/04/05 872 872 856 869 18,800
2018/04/04 873 874 859 864 18,100
2018/04/03 875 888 867 872 24,100
2018/04/02 897 923 880 880 38,100
2018/03/30 890 904 880 897 31,400
2018/03/29 894 894 871 874 31,700
2018/03/28 882 897 874 880 16,400
2018/03/27 890 898 876 879 20,500
2018/03/26 860 893 859 881 97,600
2018/03/23 883 893 866 872 46,300
2018/03/22 890 920 890 907 49,000
2018/03/20 872 899 869 895 28,000
2018/03/19 888 896 868 885 66,200
2018/03/16 913 924 893 896 79,000
2018/03/15 853 938 853 925 205,400
2018/03/14 930 938 923 930 49,300
2018/03/13 925 944 922 937 37,000
2018/03/12 927 937 911 923 33,100
2018/03/09 917 931 913 926 34,000
2018/03/08 934 943 915 916 29,500
2018/03/07 926 956 920 937 37,700
2018/03/06 919 944 918 926 25,500
2018/03/05 945 948 894 904 33,900
2018/03/02 907 935 907 930 39,000
2018/03/01 950 957 931 932 29,000
2018/02/28 929 968 929 963 43,800
2018/02/27 952 960 938 944 42,200
2018/02/26 943 969 943 952 72,000
2018/02/23 920 952 919 941 33,400
2018/02/22 921 928 901 910 45,700
2018/02/21 941 942 918 932 56,200
2018/02/20 961 961 925 933 41,600
2018/02/19 925 962 925 951 55,700
2018/02/16 903 932 902 921 67,300
2018/02/15 868 898 863 897 49,700
2018/02/14 873 888 854 875 83,700
2018/02/13 901 904 861 869 90,100
2018/02/09 887 894 861 886 167,200
2018/02/08 888 924 888 918 85,900
2018/02/07 954 961 873 878 212,200
2018/02/06 900 929 859 900 219,100
2018/02/05 980 982 941 950 242,600
2018/02/02 1,012 1,030 998 1,006 83,800
2018/02/01 1,008 1,013 995 1,011 46,100
2018/01/31 989 1,004 981 995 76,300
2018/01/30 1,019 1,019 986 1,003 128,200
2018/01/29 1,032 1,038 1,001 1,022 149,700
2018/01/26 990 1,030 985 1,025 333,000
2018/01/25 973 977 964 972 82,500
2018/01/24 973 980 964 973 91,500
2018/01/23 990 993 968 971 155,500
2018/01/22 969 988 940 987 134,600
2018/01/19 976 985 967 969 80,200
2018/01/18 996 1,000 967 974 103,400
2018/01/17 1,016 1,016 980 981 170,400
2018/01/16 1,028 1,028 1,007 1,013 45,100
2018/01/15 1,024 1,024 1,000 1,005 60,300
2018/01/12 1,018 1,026 1,001 1,006 100,500
2018/01/11 1,048 1,048 1,008 1,018 90,600
2018/01/10 1,059 1,059 1,027 1,048 81,000
2018/01/09 1,038 1,060 1,036 1,051 149,500
2018/01/05 1,001 1,041 995 1,034 96,100
2018/01/04 1,009 1,010 995 999 68,600

このページの先頭へ