6037 楽待(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 671 | 683 | 664 | 679 | 75,300 | 679 |
| 2024-12-27 | 661 | 667 | 659 | 666 | 25,500 | 666 |
| 2024-12-26 | 668 | 671 | 657 | 660 | 46,800 | 660 |
| 2024-12-25 | 648 | 667 | 648 | 667 | 85,000 | 667 |
| 2024-12-24 | 662 | 662 | 640 | 647 | 111,200 | 647 |
| 2024-12-23 | 668 | 674 | 660 | 660 | 51,700 | 660 |
| 2024-12-20 | 688 | 688 | 667 | 667 | 81,900 | 667 |
| 2024-12-19 | 688 | 694 | 679 | 690 | 50,200 | 690 |
| 2024-12-18 | 700 | 700 | 688 | 697 | 61,800 | 697 |
| 2024-12-17 | 680 | 715 | 660 | 700 | 175,600 | 700 |
| 2024-12-16 | 711 | 733 | 679 | 685 | 429,000 | 685 |
| 2024-12-13 | 721 | 731 | 681 | 681 | 378,600 | 681 |
| 2024-12-12 | 730 | 734 | 707 | 720 | 98,000 | 720 |
| 2024-12-11 | 707 | 722 | 707 | 720 | 92,000 | 720 |
| 2024-12-10 | 709 | 715 | 700 | 708 | 58,200 | 708 |
| 2024-12-09 | 703 | 709 | 695 | 708 | 49,500 | 708 |
| 2024-12-06 | 706 | 707 | 696 | 700 | 53,200 | 700 |
| 2024-12-05 | 696 | 714 | 696 | 706 | 26,000 | 706 |
| 2024-12-04 | 702 | 705 | 694 | 700 | 33,000 | 700 |
| 2024-12-03 | 705 | 718 | 696 | 698 | 52,700 | 698 |
| 2024-12-02 | 709 | 715 | 690 | 705 | 69,200 | 705 |
| 2024-11-29 | 687 | 711 | 687 | 711 | 79,100 | 711 |
| 2024-11-28 | 680 | 694 | 680 | 687 | 39,400 | 687 |
| 2024-11-27 | 704 | 707 | 687 | 688 | 52,200 | 688 |
| 2024-11-26 | 704 | 706 | 697 | 701 | 26,400 | 701 |
| 2024-11-25 | 703 | 708 | 698 | 700 | 42,300 | 700 |
| 2024-11-22 | 708 | 708 | 698 | 701 | 16,400 | 701 |
| 2024-11-21 | 698 | 704 | 694 | 704 | 12,200 | 704 |
| 2024-11-20 | 708 | 708 | 696 | 701 | 23,300 | 701 |
| 2024-11-19 | 695 | 705 | 687 | 703 | 27,900 | 703 |
| 2024-11-18 | 670 | 687 | 670 | 687 | 20,500 | 687 |
| 2024-11-15 | 658 | 677 | 657 | 674 | 33,800 | 674 |
| 2024-11-14 | 680 | 688 | 656 | 665 | 61,500 | 665 |
| 2024-11-13 | 690 | 693 | 682 | 684 | 16,100 | 684 |
| 2024-11-12 | 690 | 698 | 685 | 691 | 24,200 | 691 |
| 2024-11-11 | 699 | 700 | 691 | 695 | 14,200 | 695 |
| 2024-11-08 | 700 | 715 | 696 | 699 | 30,600 | 699 |
| 2024-11-07 | 697 | 710 | 688 | 703 | 45,600 | 703 |
| 2024-11-06 | 681 | 696 | 675 | 692 | 31,000 | 692 |
| 2024-11-05 | 682 | 686 | 671 | 682 | 23,000 | 682 |
| 2024-11-01 | 697 | 698 | 675 | 680 | 33,100 | 680 |
| 2024-10-31 | 689 | 703 | 677 | 700 | 44,500 | 700 |
| 2024-10-30 | 722 | 727 | 686 | 686 | 138,900 | 686 |
| 2024-10-29 | 700 | 714 | 694 | 711 | 58,800 | 711 |
| 2024-10-28 | 667 | 700 | 667 | 698 | 43,000 | 698 |
| 2024-10-25 | 693 | 693 | 671 | 671 | 34,700 | 671 |
| 2024-10-24 | 678 | 703 | 676 | 688 | 44,800 | 688 |
| 2024-10-23 | 698 | 703 | 688 | 688 | 33,100 | 688 |
| 2024-10-22 | 697 | 707 | 681 | 702 | 101,800 | 702 |
| 2024-10-21 | 710 | 717 | 690 | 692 | 78,200 | 692 |
| 2024-10-18 | 752 | 752 | 707 | 707 | 245,200 | 707 |
| 2024-10-17 | 760 | 762 | 744 | 752 | 40,800 | 752 |
| 2024-10-16 | 764 | 774 | 753 | 756 | 34,900 | 756 |
| 2024-10-15 | 759 | 771 | 746 | 768 | 61,000 | 768 |
| 2024-10-11 | 770 | 778 | 754 | 758 | 77,400 | 758 |
| 2024-10-10 | 795 | 795 | 772 | 774 | 42,200 | 774 |
| 2024-10-09 | 815 | 817 | 789 | 800 | 55,500 | 800 |
| 2024-10-08 | 791 | 820 | 782 | 816 | 79,700 | 816 |
| 2024-10-07 | 800 | 806 | 765 | 796 | 197,600 | 796 |
| 2024-10-04 | 833 | 833 | 790 | 799 | 209,100 | 799 |
| 2024-10-03 | 836 | 858 | 823 | 833 | 291,200 | 833 |
| 2024-10-02 | 780 | 839 | 775 | 835 | 403,100 | 835 |
| 2024-10-01 | 780 | 784 | 774 | 783 | 113,300 | 783 |
| 2024-09-30 | 777 | 801 | 774 | 777 | 174,400 | 777 |
| 2024-09-27 | 789 | 789 | 775 | 779 | 105,900 | 779 |
| 2024-09-26 | 780 | 809 | 769 | 777 | 315,300 | 777 |
| 2024-09-25 | 775 | 788 | 759 | 765 | 162,100 | 765 |
| 2024-09-24 | 792 | 792 | 767 | 780 | 193,200 | 780 |
| 2024-09-20 | 764 | 779 | 750 | 763 | 242,700 | 763 |
| 2024-09-19 | 738 | 779 | 737 | 766 | 457,400 | 766 |
| 2024-09-18 | 720 | 727 | 691 | 708 | 290,600 | 708 |
| 2024-09-17 | 650 | 720 | 650 | 717 | 669,000 | 717 |
| 2024-09-13 | 635 | 636 | 615 | 620 | 57,300 | 620 |
| 2024-09-12 | 610 | 636 | 610 | 628 | 43,100 | 628 |
| 2024-09-11 | 606 | 610 | 595 | 600 | 72,400 | 600 |
| 2024-09-10 | 604 | 617 | 604 | 609 | 38,100 | 609 |
| 2024-09-09 | 580 | 609 | 580 | 604 | 43,900 | 604 |
| 2024-09-06 | 615 | 615 | 599 | 606 | 23,800 | 606 |
| 2024-09-05 | 600 | 620 | 600 | 615 | 42,600 | 615 |
| 2024-09-04 | 618 | 618 | 598 | 598 | 50,700 | 598 |
| 2024-09-03 | 615 | 628 | 613 | 628 | 12,700 | 628 |
| 2024-09-02 | 626 | 630 | 612 | 615 | 21,000 | 615 |
| 2024-08-30 | 632 | 634 | 626 | 626 | 12,800 | 626 |
| 2024-08-29 | 635 | 643 | 628 | 633 | 25,300 | 633 |
| 2024-08-28 | 638 | 644 | 634 | 635 | 26,800 | 635 |
| 2024-08-27 | 633 | 641 | 630 | 636 | 14,600 | 636 |
| 2024-08-26 | 625 | 639 | 620 | 634 | 15,000 | 634 |
| 2024-08-23 | 622 | 630 | 615 | 626 | 12,800 | 626 |
| 2024-08-22 | 639 | 639 | 627 | 627 | 23,400 | 627 |
| 2024-08-21 | 636 | 643 | 622 | 634 | 44,500 | 634 |
| 2024-08-20 | 615 | 638 | 614 | 636 | 44,700 | 636 |
| 2024-08-19 | 602 | 624 | 597 | 605 | 25,400 | 605 |
| 2024-08-16 | 595 | 609 | 590 | 596 | 33,900 | 596 |
| 2024-08-15 | 605 | 606 | 590 | 593 | 24,600 | 593 |
| 2024-08-14 | 580 | 605 | 574 | 601 | 68,000 | 601 |
| 2024-08-13 | 575 | 576 | 570 | 573 | 25,700 | 573 |
| 2024-08-09 | 565 | 573 | 560 | 570 | 25,500 | 570 |
| 2024-08-08 | 554 | 568 | 550 | 555 | 19,700 | 555 |
| 2024-08-07 | 532 | 572 | 531 | 558 | 49,800 | 558 |
| 2024-08-06 | 540 | 559 | 520 | 532 | 64,400 | 532 |
| 2024-08-05 | 544 | 562 | 495 | 500 | 201,900 | 500 |
| 2024-08-02 | 582 | 594 | 569 | 579 | 86,100 | 579 |
| 2024-08-01 | 627 | 640 | 606 | 607 | 51,400 | 607 |
| 2024-07-31 | 595 | 621 | 595 | 620 | 54,600 | 620 |
| 2024-07-30 | 605 | 616 | 594 | 594 | 141,200 | 594 |
| 2024-07-29 | 610 | 615 | 599 | 610 | 169,200 | 610 |
| 2024-07-26 | 616 | 622 | 603 | 609 | 44,800 | 609 |
| 2024-07-25 | 621 | 625 | 610 | 616 | 75,400 | 616 |
| 2024-07-24 | 598 | 620 | 593 | 614 | 134,700 | 614 |
| 2024-07-23 | 587 | 598 | 583 | 585 | 57,900 | 585 |
| 2024-07-22 | 634 | 635 | 587 | 587 | 152,000 | 587 |
| 2024-07-19 | 600 | 601 | 584 | 584 | 49,300 | 584 |
| 2024-07-18 | 569 | 608 | 567 | 600 | 116,000 | 600 |
| 2024-07-17 | 571 | 578 | 563 | 565 | 31,400 | 565 |
| 2024-07-16 | 560 | 579 | 558 | 565 | 42,600 | 565 |
| 2024-07-12 | 548 | 559 | 546 | 556 | 40,100 | 556 |
| 2024-07-11 | 543 | 545 | 534 | 545 | 28,400 | 545 |
| 2024-07-10 | 543 | 546 | 536 | 538 | 31,100 | 538 |
| 2024-07-09 | 550 | 550 | 541 | 541 | 24,200 | 541 |
| 2024-07-08 | 555 | 559 | 548 | 548 | 46,700 | 548 |
| 2024-07-05 | 556 | 556 | 544 | 550 | 23,700 | 550 |
| 2024-07-04 | 554 | 558 | 551 | 554 | 23,600 | 554 |
| 2024-07-03 | 546 | 552 | 545 | 549 | 20,200 | 549 |
| 2024-07-02 | 543 | 546 | 540 | 544 | 14,300 | 544 |
| 2024-07-01 | 534 | 549 | 534 | 543 | 45,700 | 543 |
| 2024-06-28 | 543 | 543 | 533 | 534 | 26,000 | 534 |
| 2024-06-27 | 544 | 547 | 541 | 541 | 20,100 | 541 |
| 2024-06-26 | 550 | 555 | 546 | 547 | 21,100 | 547 |
| 2024-06-25 | 540 | 548 | 539 | 548 | 34,800 | 548 |
| 2024-06-24 | 560 | 563 | 535 | 540 | 82,300 | 540 |
| 2024-06-21 | 538 | 554 | 534 | 554 | 123,300 | 554 |
| 2024-06-20 | 525 | 525 | 514 | 519 | 24,700 | 519 |
| 2024-06-19 | 518 | 528 | 514 | 525 | 24,000 | 525 |
| 2024-06-18 | 509 | 526 | 502 | 516 | 88,000 | 516 |
| 2024-06-17 | 519 | 526 | 502 | 516 | 217,400 | 516 |
| 2024-06-14 | 503 | 503 | 495 | 499 | 48,700 | 499 |
| 2024-06-13 | 504 | 504 | 495 | 504 | 35,700 | 504 |
| 2024-06-12 | 503 | 507 | 502 | 504 | 32,000 | 504 |
| 2024-06-11 | 506 | 507 | 503 | 503 | 19,100 | 503 |
| 2024-06-10 | 506 | 507 | 504 | 504 | 15,900 | 504 |
| 2024-06-07 | 507 | 507 | 504 | 504 | 5,500 | 504 |
| 2024-06-06 | 504 | 506 | 501 | 506 | 12,100 | 506 |
| 2024-06-05 | 505 | 506 | 502 | 505 | 14,800 | 505 |
| 2024-06-04 | 502 | 506 | 501 | 503 | 19,400 | 503 |
| 2024-06-03 | 503 | 504 | 502 | 504 | 8,000 | 504 |
| 2024-05-31 | 497 | 504 | 497 | 504 | 5,500 | 504 |
| 2024-05-30 | 496 | 500 | 495 | 500 | 11,400 | 500 |
| 2024-05-29 | 501 | 502 | 497 | 498 | 19,300 | 498 |
| 2024-05-28 | 505 | 507 | 501 | 501 | 12,400 | 501 |
| 2024-05-27 | 499 | 509 | 498 | 506 | 22,700 | 506 |
| 2024-05-24 | 500 | 501 | 497 | 497 | 12,300 | 497 |
| 2024-05-23 | 504 | 504 | 498 | 503 | 18,500 | 503 |
| 2024-05-22 | 502 | 505 | 500 | 500 | 8,400 | 500 |
| 2024-05-21 | 503 | 505 | 499 | 504 | 34,800 | 504 |
| 2024-05-20 | 503 | 504 | 500 | 503 | 13,500 | 503 |
| 2024-05-17 | 501 | 502 | 498 | 501 | 11,400 | 501 |
| 2024-05-16 | 502 | 504 | 492 | 501 | 32,400 | 501 |
| 2024-05-15 | 505 | 505 | 499 | 505 | 35,300 | 505 |
| 2024-05-14 | 504 | 507 | 501 | 505 | 10,900 | 505 |
| 2024-05-13 | 500 | 508 | 500 | 508 | 25,100 | 508 |
| 2024-05-10 | 507 | 507 | 500 | 502 | 16,400 | 502 |
| 2024-05-09 | 504 | 506 | 502 | 503 | 10,300 | 503 |
| 2024-05-08 | 505 | 509 | 502 | 504 | 16,600 | 504 |
| 2024-05-07 | 510 | 510 | 500 | 506 | 28,400 | 506 |
| 2024-05-02 | 502 | 504 | 500 | 502 | 9,800 | 502 |
| 2024-05-01 | 505 | 505 | 496 | 503 | 22,900 | 503 |
| 2024-04-30 | 498 | 506 | 498 | 506 | 21,900 | 506 |
| 2024-04-26 | 502 | 508 | 495 | 498 | 27,700 | 498 |
| 2024-04-25 | 507 | 509 | 501 | 503 | 17,400 | 503 |
| 2024-04-24 | 512 | 516 | 509 | 511 | 18,100 | 511 |
| 2024-04-23 | 513 | 513 | 506 | 512 | 20,900 | 512 |
| 2024-04-22 | 500 | 508 | 493 | 505 | 46,900 | 505 |
| 2024-04-19 | 500 | 500 | 489 | 493 | 58,400 | 493 |
| 2024-04-18 | 500 | 503 | 495 | 503 | 24,600 | 503 |
| 2024-04-17 | 506 | 510 | 495 | 500 | 26,000 | 500 |
| 2024-04-16 | 514 | 514 | 501 | 503 | 23,200 | 503 |
| 2024-04-15 | 516 | 517 | 510 | 514 | 29,900 | 514 |
| 2024-04-12 | 514 | 519 | 509 | 516 | 30,500 | 516 |
| 2024-04-11 | 526 | 526 | 511 | 513 | 29,500 | 513 |
| 2024-04-10 | 522 | 533 | 519 | 529 | 33,700 | 529 |
| 2024-04-09 | 522 | 522 | 513 | 518 | 18,600 | 518 |
| 2024-04-08 | 516 | 522 | 514 | 521 | 16,200 | 521 |
| 2024-04-05 | 505 | 517 | 505 | 516 | 37,400 | 516 |
| 2024-04-04 | 530 | 530 | 507 | 513 | 44,800 | 513 |
| 2024-04-03 | 522 | 532 | 520 | 527 | 10,500 | 527 |
| 2024-04-02 | 540 | 540 | 521 | 523 | 37,900 | 523 |
| 2024-04-01 | 540 | 540 | 531 | 535 | 21,300 | 535 |
| 2024-03-29 | 526 | 534 | 526 | 534 | 19,900 | 534 |
| 2024-03-28 | 548 | 548 | 525 | 525 | 27,800 | 525 |
| 2024-03-27 | 565 | 565 | 545 | 547 | 23,200 | 547 |
| 2024-03-26 | 550 | 564 | 547 | 560 | 54,700 | 560 |
| 2024-03-25 | 548 | 553 | 536 | 550 | 113,900 | 550 |
| 2024-03-22 | 530 | 553 | 530 | 553 | 134,300 | 553 |
| 2024-03-21 | 532 | 538 | 528 | 530 | 54,400 | 530 |
| 2024-03-19 | 513 | 532 | 508 | 532 | 68,400 | 532 |
| 2024-03-18 | 515 | 517 | 504 | 512 | 40,100 | 512 |
| 2024-03-15 | 525 | 560 | 494 | 505 | 318,600 | 505 |
| 2024-03-14 | 513 | 520 | 506 | 517 | 51,000 | 517 |
| 2024-03-13 | 517 | 522 | 510 | 512 | 24,200 | 512 |
| 2024-03-12 | 499 | 520 | 499 | 516 | 52,300 | 516 |
| 2024-03-11 | 490 | 495 | 483 | 491 | 25,800 | 491 |
| 2024-03-08 | 492 | 500 | 488 | 494 | 52,900 | 494 |
| 2024-03-07 | 500 | 502 | 490 | 498 | 49,600 | 498 |
| 2024-03-06 | 483 | 495 | 482 | 494 | 35,400 | 494 |
| 2024-03-05 | 488 | 490 | 484 | 484 | 53,800 | 484 |
| 2024-03-04 | 500 | 505 | 487 | 491 | 101,200 | 491 |
| 2024-03-01 | 509 | 509 | 494 | 498 | 85,400 | 498 |
| 2024-02-29 | 500 | 505 | 498 | 503 | 21,400 | 503 |
| 2024-02-28 | 503 | 515 | 495 | 500 | 116,700 | 500 |
| 2024-02-27 | 504 | 507 | 498 | 503 | 55,700 | 503 |
| 2024-02-26 | 506 | 509 | 499 | 502 | 28,200 | 502 |
| 2024-02-22 | 511 | 511 | 491 | 498 | 74,300 | 498 |
| 2024-02-21 | 512 | 512 | 500 | 501 | 38,700 | 501 |
| 2024-02-20 | 524 | 530 | 510 | 516 | 42,100 | 516 |
| 2024-02-19 | 513 | 525 | 507 | 516 | 54,700 | 516 |
| 2024-02-16 | 491 | 513 | 486 | 507 | 110,500 | 507 |
| 2024-02-15 | 500 | 503 | 490 | 493 | 40,400 | 493 |
| 2024-02-14 | 500 | 506 | 500 | 503 | 16,900 | 503 |
| 2024-02-13 | 494 | 508 | 493 | 499 | 45,700 | 499 |
| 2024-02-09 | 500 | 500 | 492 | 492 | 37,300 | 492 |
| 2024-02-08 | 503 | 504 | 501 | 502 | 6,500 | 502 |
| 2024-02-07 | 506 | 508 | 500 | 503 | 10,700 | 503 |
| 2024-02-06 | 506 | 515 | 501 | 504 | 27,000 | 504 |
| 2024-02-05 | 516 | 516 | 499 | 506 | 58,400 | 506 |
| 2024-02-02 | 517 | 523 | 516 | 517 | 15,700 | 517 |
| 2024-02-01 | 528 | 528 | 517 | 517 | 14,300 | 517 |
| 2024-01-31 | 526 | 526 | 520 | 525 | 7,600 | 525 |
| 2024-01-30 | 532 | 536 | 522 | 522 | 65,500 | 522 |
| 2024-01-29 | 520 | 530 | 520 | 527 | 21,100 | 527 |
| 2024-01-26 | 533 | 533 | 518 | 518 | 19,600 | 518 |
| 2024-01-25 | 538 | 541 | 527 | 527 | 19,900 | 527 |
| 2024-01-24 | 531 | 537 | 531 | 534 | 10,100 | 534 |
| 2024-01-23 | 538 | 540 | 531 | 531 | 13,500 | 531 |
| 2024-01-22 | 537 | 541 | 535 | 536 | 12,900 | 536 |
| 2024-01-19 | 542 | 542 | 535 | 538 | 16,300 | 538 |
| 2024-01-18 | 541 | 544 | 541 | 541 | 7,800 | 541 |
| 2024-01-17 | 542 | 548 | 540 | 540 | 12,100 | 540 |
| 2024-01-16 | 545 | 545 | 540 | 545 | 17,000 | 545 |
| 2024-01-15 | 544 | 549 | 541 | 546 | 30,800 | 546 |
| 2024-01-12 | 545 | 547 | 533 | 539 | 30,700 | 539 |
| 2024-01-11 | 557 | 557 | 540 | 540 | 40,600 | 540 |
| 2024-01-10 | 569 | 569 | 550 | 556 | 33,100 | 556 |
| 2024-01-09 | 569 | 569 | 555 | 560 | 23,900 | 560 |
| 2024-01-05 | 560 | 560 | 552 | 556 | 24,000 | 556 |
| 2024-01-04 | 552 | 568 | 550 | 559 | 79,400 | 559 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2017-12-27]1株→2株