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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 615 | 638 | 614 | 636 | 44,700 |
| 2024/08/19 | 602 | 624 | 597 | 605 | 25,400 |
| 2024/08/16 | 595 | 609 | 590 | 596 | 33,900 |
| 2024/08/15 | 605 | 606 | 590 | 593 | 24,600 |
| 2024/08/14 | 580 | 605 | 574 | 601 | 68,000 |
| 2024/08/13 | 575 | 576 | 570 | 573 | 25,700 |
| 2024/08/09 | 565 | 573 | 560 | 570 | 25,500 |
| 2024/08/08 | 554 | 568 | 550 | 555 | 19,700 |
| 2024/08/07 | 532 | 572 | 531 | 558 | 49,800 |
| 2024/08/06 | 540 | 559 | 520 | 532 | 64,400 |
| 2024/08/05 | 544 | 562 | 495 | 500 | 201,900 |
| 2024/08/02 | 582 | 594 | 569 | 579 | 86,100 |
| 2024/08/01 | 627 | 640 | 606 | 607 | 51,400 |
| 2024/07/31 | 595 | 621 | 595 | 620 | 54,600 |
| 2024/07/30 | 605 | 616 | 594 | 594 | 141,200 |
| 2024/07/29 | 610 | 615 | 599 | 610 | 169,200 |
| 2024/07/26 | 616 | 622 | 603 | 609 | 44,800 |
| 2024/07/25 | 621 | 625 | 610 | 616 | 75,400 |
| 2024/07/24 | 598 | 620 | 593 | 614 | 134,700 |
| 2024/07/23 | 587 | 598 | 583 | 585 | 57,900 |
| 2024/07/22 | 634 | 635 | 587 | 587 | 152,000 |
| 2024/07/19 | 600 | 601 | 584 | 584 | 49,300 |
| 2024/07/18 | 569 | 608 | 567 | 600 | 116,000 |
| 2024/07/17 | 571 | 578 | 563 | 565 | 31,400 |
| 2024/07/16 | 560 | 579 | 558 | 565 | 42,600 |
| 2024/07/12 | 548 | 559 | 546 | 556 | 40,100 |
| 2024/07/11 | 543 | 545 | 534 | 545 | 28,400 |
| 2024/07/10 | 543 | 546 | 536 | 538 | 31,100 |
| 2024/07/09 | 550 | 550 | 541 | 541 | 24,200 |
| 2024/07/08 | 555 | 559 | 548 | 548 | 46,700 |
| 2024/07/05 | 556 | 556 | 544 | 550 | 23,700 |
| 2024/07/04 | 554 | 558 | 551 | 554 | 23,600 |
| 2024/07/03 | 546 | 552 | 545 | 549 | 20,200 |
| 2024/07/02 | 543 | 546 | 540 | 544 | 14,300 |
| 2024/07/01 | 534 | 549 | 534 | 543 | 45,700 |
| 2024/06/28 | 543 | 543 | 533 | 534 | 26,000 |
| 2024/06/27 | 544 | 547 | 541 | 541 | 20,100 |
| 2024/06/26 | 550 | 555 | 546 | 547 | 21,100 |
| 2024/06/25 | 540 | 548 | 539 | 548 | 34,800 |
| 2024/06/24 | 560 | 563 | 535 | 540 | 82,300 |
| 2024/06/21 | 538 | 554 | 534 | 554 | 123,300 |
| 2024/06/20 | 525 | 525 | 514 | 519 | 24,700 |
| 2024/06/19 | 518 | 528 | 514 | 525 | 24,000 |
| 2024/06/18 | 509 | 526 | 502 | 516 | 88,000 |
| 2024/06/17 | 519 | 526 | 502 | 516 | 217,400 |
| 2024/06/14 | 503 | 503 | 495 | 499 | 48,700 |
| 2024/06/13 | 504 | 504 | 495 | 504 | 35,700 |
| 2024/06/12 | 503 | 507 | 502 | 504 | 32,000 |
| 2024/06/11 | 506 | 507 | 503 | 503 | 19,100 |
| 2024/06/10 | 506 | 507 | 504 | 504 | 15,900 |
| 2024/06/07 | 507 | 507 | 504 | 504 | 5,500 |
| 2024/06/06 | 504 | 506 | 501 | 506 | 12,100 |
| 2024/06/05 | 505 | 506 | 502 | 505 | 14,800 |
| 2024/06/04 | 502 | 506 | 501 | 503 | 19,400 |
| 2024/06/03 | 503 | 504 | 502 | 504 | 8,000 |
| 2024/05/31 | 497 | 504 | 497 | 504 | 5,500 |
| 2024/05/30 | 496 | 500 | 495 | 500 | 11,400 |
| 2024/05/29 | 501 | 502 | 497 | 498 | 19,300 |
| 2024/05/28 | 505 | 507 | 501 | 501 | 12,400 |
| 2024/05/27 | 499 | 509 | 498 | 506 | 22,700 |
| 2024/05/24 | 500 | 501 | 497 | 497 | 12,300 |
| 2024/05/23 | 504 | 504 | 498 | 503 | 18,500 |
| 2024/05/22 | 502 | 505 | 500 | 500 | 8,400 |
| 2024/05/21 | 503 | 505 | 499 | 504 | 34,800 |
| 2024/05/20 | 503 | 504 | 500 | 503 | 13,500 |
| 2024/05/17 | 501 | 502 | 498 | 501 | 11,400 |
| 2024/05/16 | 502 | 504 | 492 | 501 | 32,400 |
| 2024/05/15 | 505 | 505 | 499 | 505 | 35,300 |
| 2024/05/14 | 504 | 507 | 501 | 505 | 10,900 |
| 2024/05/13 | 500 | 508 | 500 | 508 | 25,100 |
| 2024/05/10 | 507 | 507 | 500 | 502 | 16,400 |
| 2024/05/09 | 504 | 506 | 502 | 503 | 10,300 |
| 2024/05/08 | 505 | 509 | 502 | 504 | 16,600 |
| 2024/05/07 | 510 | 510 | 500 | 506 | 28,400 |
| 2024/05/02 | 502 | 504 | 500 | 502 | 9,800 |
| 2024/05/01 | 505 | 505 | 496 | 503 | 22,900 |
| 2024/04/30 | 498 | 506 | 498 | 506 | 21,900 |
| 2024/04/26 | 502 | 508 | 495 | 498 | 27,700 |
| 2024/04/25 | 507 | 509 | 501 | 503 | 17,400 |
| 2024/04/24 | 512 | 516 | 509 | 511 | 18,100 |
| 2024/04/23 | 513 | 513 | 506 | 512 | 20,900 |
| 2024/04/22 | 500 | 508 | 493 | 505 | 46,900 |
| 2024/04/19 | 500 | 500 | 489 | 493 | 58,400 |
| 2024/04/18 | 500 | 503 | 495 | 503 | 24,600 |
| 2024/04/17 | 506 | 510 | 495 | 500 | 26,000 |
| 2024/04/16 | 514 | 514 | 501 | 503 | 23,200 |
| 2024/04/15 | 516 | 517 | 510 | 514 | 29,900 |
| 2024/04/12 | 514 | 519 | 509 | 516 | 30,500 |
| 2024/04/11 | 526 | 526 | 511 | 513 | 29,500 |
| 2024/04/10 | 522 | 533 | 519 | 529 | 33,700 |
| 2024/04/09 | 522 | 522 | 513 | 518 | 18,600 |
| 2024/04/08 | 516 | 522 | 514 | 521 | 16,200 |
| 2024/04/05 | 505 | 517 | 505 | 516 | 37,400 |
| 2024/04/04 | 530 | 530 | 507 | 513 | 44,800 |
| 2024/04/03 | 522 | 532 | 520 | 527 | 10,500 |
| 2024/04/02 | 540 | 540 | 521 | 523 | 37,900 |
| 2024/04/01 | 540 | 540 | 531 | 535 | 21,300 |
| 2024/03/29 | 526 | 534 | 526 | 534 | 19,900 |
| 2024/03/28 | 548 | 548 | 525 | 525 | 27,800 |
| 2024/03/27 | 565 | 565 | 545 | 547 | 23,200 |
| 2024/03/26 | 550 | 564 | 547 | 560 | 54,700 |
| 2024/03/25 | 548 | 553 | 536 | 550 | 113,900 |
| 2024/03/22 | 530 | 553 | 530 | 553 | 134,300 |
| 2024/03/21 | 532 | 538 | 528 | 530 | 54,400 |
| 2024/03/19 | 513 | 532 | 508 | 532 | 68,400 |
| 2024/03/18 | 515 | 517 | 504 | 512 | 40,100 |
| 2024/03/15 | 525 | 560 | 494 | 505 | 318,600 |
| 2024/03/14 | 513 | 520 | 506 | 517 | 51,000 |
| 2024/03/13 | 517 | 522 | 510 | 512 | 24,200 |
| 2024/03/12 | 499 | 520 | 499 | 516 | 52,300 |
| 2024/03/11 | 490 | 495 | 483 | 491 | 25,800 |
| 2024/03/08 | 492 | 500 | 488 | 494 | 52,900 |
| 2024/03/07 | 500 | 502 | 490 | 498 | 49,600 |
| 2024/03/06 | 483 | 495 | 482 | 494 | 35,400 |
| 2024/03/05 | 488 | 490 | 484 | 484 | 53,800 |
| 2024/03/04 | 500 | 505 | 487 | 491 | 101,200 |
| 2024/03/01 | 509 | 509 | 494 | 498 | 85,400 |
| 2024/02/29 | 500 | 505 | 498 | 503 | 21,400 |
| 2024/02/28 | 503 | 515 | 495 | 500 | 116,700 |
| 2024/02/27 | 504 | 507 | 498 | 503 | 55,700 |
| 2024/02/26 | 506 | 509 | 499 | 502 | 28,200 |
| 2024/02/22 | 511 | 511 | 491 | 498 | 74,300 |
| 2024/02/21 | 512 | 512 | 500 | 501 | 38,700 |
| 2024/02/20 | 524 | 530 | 510 | 516 | 42,100 |
| 2024/02/19 | 513 | 525 | 507 | 516 | 54,700 |
| 2024/02/16 | 491 | 513 | 486 | 507 | 110,500 |
| 2024/02/15 | 500 | 503 | 490 | 493 | 40,400 |
| 2024/02/14 | 500 | 506 | 500 | 503 | 16,900 |
| 2024/02/13 | 494 | 508 | 493 | 499 | 45,700 |
| 2024/02/09 | 500 | 500 | 492 | 492 | 37,300 |
| 2024/02/08 | 503 | 504 | 501 | 502 | 6,500 |
| 2024/02/07 | 506 | 508 | 500 | 503 | 10,700 |
| 2024/02/06 | 506 | 515 | 501 | 504 | 27,000 |
| 2024/02/05 | 516 | 516 | 499 | 506 | 58,400 |
| 2024/02/02 | 517 | 523 | 516 | 517 | 15,700 |
| 2024/02/01 | 528 | 528 | 517 | 517 | 14,300 |
| 2024/01/31 | 526 | 526 | 520 | 525 | 7,600 |
| 2024/01/30 | 532 | 536 | 522 | 522 | 65,500 |
| 2024/01/29 | 520 | 530 | 520 | 527 | 21,100 |
| 2024/01/26 | 533 | 533 | 518 | 518 | 19,600 |
| 2024/01/25 | 538 | 541 | 527 | 527 | 19,900 |
| 2024/01/24 | 531 | 537 | 531 | 534 | 10,100 |
| 2024/01/23 | 538 | 540 | 531 | 531 | 13,500 |
| 2024/01/22 | 537 | 541 | 535 | 536 | 12,900 |
| 2024/01/19 | 542 | 542 | 535 | 538 | 16,300 |
| 2024/01/18 | 541 | 544 | 541 | 541 | 7,800 |
| 2024/01/17 | 542 | 548 | 540 | 540 | 12,100 |
| 2024/01/16 | 545 | 545 | 540 | 545 | 17,000 |
| 2024/01/15 | 544 | 549 | 541 | 546 | 30,800 |
| 2024/01/12 | 545 | 547 | 533 | 539 | 30,700 |
| 2024/01/11 | 557 | 557 | 540 | 540 | 40,600 |
| 2024/01/10 | 569 | 569 | 550 | 556 | 33,100 |
| 2024/01/09 | 569 | 569 | 555 | 560 | 23,900 |
| 2024/01/05 | 560 | 560 | 552 | 556 | 24,000 |
| 2024/01/04 | 552 | 568 | 550 | 559 | 79,400 |