6037 楽待(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 837 | 851 | 832 | 833 | 108,000 | 833 |
| 2025-05-21 | 850 | 865 | 844 | 852 | 105,700 | 852 |
| 2025-05-20 | 845 | 864 | 841 | 850 | 118,900 | 850 |
| 2025-05-19 | 869 | 870 | 847 | 850 | 159,400 | 850 |
| 2025-05-16 | 859 | 873 | 846 | 870 | 73,400 | 870 |
| 2025-05-15 | 855 | 865 | 855 | 859 | 45,600 | 859 |
| 2025-05-14 | 878 | 878 | 855 | 869 | 85,700 | 869 |
| 2025-05-13 | 885 | 887 | 867 | 879 | 84,200 | 879 |
| 2025-05-12 | 874 | 899 | 874 | 887 | 81,000 | 887 |
| 2025-05-09 | 884 | 898 | 875 | 876 | 84,400 | 876 |
| 2025-05-08 | 893 | 893 | 868 | 884 | 111,000 | 884 |
| 2025-05-07 | 900 | 904 | 883 | 890 | 117,400 | 890 |
| 2025-05-02 | 930 | 931 | 884 | 899 | 167,600 | 899 |
| 2025-05-01 | 917 | 945 | 904 | 930 | 196,500 | 930 |
| 2025-04-30 | 908 | 916 | 895 | 912 | 91,700 | 912 |
| 2025-04-28 | 867 | 899 | 857 | 897 | 163,700 | 897 |
| 2025-04-25 | 858 | 870 | 826 | 852 | 370,700 | 852 |
| 2025-04-24 | 890 | 893 | 866 | 873 | 191,400 | 873 |
| 2025-04-23 | 917 | 924 | 890 | 890 | 224,500 | 890 |
| 2025-04-22 | 958 | 960 | 888 | 915 | 333,400 | 915 |
| 2025-04-21 | 924 | 965 | 920 | 950 | 256,200 | 950 |
| 2025-04-18 | 884 | 920 | 879 | 909 | 107,000 | 909 |
| 2025-04-17 | 888 | 888 | 868 | 886 | 91,500 | 886 |
| 2025-04-16 | 860 | 888 | 853 | 886 | 172,700 | 886 |
| 2025-04-15 | 840 | 860 | 808 | 852 | 175,700 | 852 |
| 2025-04-14 | 868 | 873 | 829 | 832 | 363,600 | 832 |
| 2025-04-11 | 845 | 874 | 814 | 874 | 157,700 | 874 |
| 2025-04-10 | 854 | 876 | 827 | 860 | 165,800 | 860 |
| 2025-04-09 | 801 | 809 | 781 | 802 | 113,700 | 802 |
| 2025-04-08 | 801 | 835 | 796 | 833 | 147,000 | 833 |
| 2025-04-07 | 769 | 805 | 750 | 759 | 253,800 | 759 |
| 2025-04-04 | 897 | 915 | 821 | 859 | 212,700 | 859 |
| 2025-04-03 | 871 | 925 | 851 | 912 | 114,000 | 912 |
| 2025-04-02 | 892 | 912 | 872 | 897 | 68,900 | 897 |
| 2025-04-01 | 928 | 930 | 881 | 897 | 102,600 | 897 |
| 2025-03-31 | 902 | 904 | 871 | 902 | 132,400 | 902 |
| 2025-03-28 | 885 | 910 | 870 | 903 | 129,000 | 903 |
| 2025-03-27 | 881 | 912 | 871 | 883 | 136,500 | 883 |
| 2025-03-26 | 845 | 894 | 840 | 878 | 149,400 | 878 |
| 2025-03-25 | 825 | 851 | 820 | 850 | 60,900 | 850 |
| 2025-03-24 | 839 | 857 | 830 | 830 | 75,800 | 830 |
| 2025-03-21 | 875 | 881 | 838 | 847 | 229,200 | 847 |
| 2025-03-19 | 834 | 858 | 800 | 845 | 141,600 | 845 |
| 2025-03-18 | 811 | 852 | 801 | 836 | 205,500 | 836 |
| 2025-03-17 | 782 | 833 | 782 | 811 | 481,900 | 811 |
| 2025-03-14 | 738 | 768 | 730 | 760 | 380,300 | 760 |
| 2025-03-13 | 728 | 740 | 728 | 736 | 71,300 | 736 |
| 2025-03-12 | 723 | 723 | 716 | 720 | 43,500 | 720 |
| 2025-03-11 | 727 | 727 | 706 | 723 | 55,000 | 723 |
| 2025-03-10 | 729 | 738 | 718 | 733 | 66,000 | 733 |
| 2025-03-07 | 718 | 726 | 708 | 722 | 45,800 | 722 |
| 2025-03-06 | 729 | 731 | 715 | 718 | 41,500 | 718 |
| 2025-03-05 | 731 | 731 | 717 | 727 | 20,000 | 727 |
| 2025-03-04 | 730 | 731 | 712 | 731 | 48,800 | 731 |
| 2025-03-03 | 719 | 736 | 718 | 736 | 68,800 | 736 |
| 2025-02-28 | 725 | 730 | 709 | 716 | 56,300 | 716 |
| 2025-02-27 | 730 | 744 | 720 | 725 | 92,700 | 725 |
| 2025-02-26 | 744 | 747 | 732 | 733 | 34,900 | 733 |
| 2025-02-25 | 761 | 766 | 745 | 746 | 47,100 | 746 |
| 2025-02-21 | 789 | 789 | 765 | 770 | 48,600 | 770 |
| 2025-02-20 | 778 | 788 | 760 | 786 | 86,400 | 786 |
| 2025-02-19 | 750 | 768 | 737 | 768 | 57,600 | 768 |
| 2025-02-18 | 781 | 795 | 741 | 750 | 215,000 | 750 |
| 2025-02-17 | 711 | 780 | 711 | 766 | 276,800 | 766 |
| 2025-02-14 | 717 | 717 | 707 | 708 | 39,500 | 708 |
| 2025-02-13 | 689 | 714 | 689 | 712 | 68,400 | 712 |
| 2025-02-12 | 686 | 693 | 680 | 688 | 56,000 | 688 |
| 2025-02-10 | 675 | 701 | 675 | 686 | 129,900 | 686 |
| 2025-02-07 | 669 | 682 | 668 | 677 | 67,000 | 677 |
| 2025-02-06 | 670 | 678 | 668 | 669 | 51,400 | 669 |
| 2025-02-05 | 665 | 669 | 663 | 669 | 46,400 | 669 |
| 2025-02-04 | 675 | 676 | 664 | 664 | 47,100 | 664 |
| 2025-02-03 | 666 | 674 | 662 | 666 | 30,700 | 666 |
| 2025-01-31 | 670 | 673 | 661 | 671 | 32,100 | 671 |
| 2025-01-30 | 679 | 681 | 662 | 672 | 182,700 | 672 |
| 2025-01-29 | 680 | 694 | 678 | 685 | 106,800 | 685 |
| 2025-01-28 | 678 | 681 | 674 | 674 | 29,100 | 674 |
| 2025-01-27 | 689 | 690 | 678 | 679 | 61,600 | 679 |
| 2025-01-24 | 680 | 688 | 679 | 687 | 22,900 | 687 |
| 2025-01-23 | 684 | 688 | 675 | 680 | 46,800 | 680 |
| 2025-01-22 | 695 | 698 | 673 | 680 | 62,900 | 680 |
| 2025-01-21 | 694 | 698 | 687 | 694 | 46,800 | 694 |
| 2025-01-20 | 690 | 709 | 687 | 688 | 78,600 | 688 |
| 2025-01-17 | 665 | 685 | 656 | 685 | 86,700 | 685 |
| 2025-01-16 | 679 | 684 | 673 | 675 | 47,100 | 675 |
| 2025-01-15 | 701 | 701 | 672 | 677 | 88,300 | 677 |
| 2025-01-14 | 720 | 723 | 689 | 702 | 176,800 | 702 |
| 2025-01-10 | 696 | 722 | 695 | 720 | 98,900 | 720 |
| 2025-01-09 | 704 | 706 | 688 | 701 | 73,200 | 701 |
| 2025-01-08 | 710 | 720 | 698 | 708 | 143,500 | 708 |
| 2025-01-07 | 698 | 721 | 692 | 719 | 119,500 | 719 |
| 2025-01-06 | 699 | 706 | 676 | 689 | 200,500 | 689 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2017-12-27]1株→2株