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

このページの先頭へ