1,226円
楽待の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/09 | 1,190.0 | 1,223.0 | 1,169.0 | 1,210.0 | 1,210.0 | 156,700 |
| 2025/09/08 | 1,142.0 | 1,181.0 | 1,134.0 | 1,171.0 | 1,171.0 | 141,500 |
| 2025/09/05 | 1,127.0 | 1,146.0 | 1,105.0 | 1,128.0 | 1,128.0 | 138,000 |
| 2025/09/04 | 1,130.0 | 1,150.0 | 1,116.0 | 1,130.0 | 1,130.0 | 124,600 |
| 2025/09/03 | 1,173.0 | 1,180.0 | 1,100.0 | 1,136.0 | 1,136.0 | 210,300 |
| 2025/09/02 | 1,162.0 | 1,188.0 | 1,161.0 | 1,179.0 | 1,179.0 | 167,700 |
| 2025/09/01 | 1,146.0 | 1,194.0 | 1,140.0 | 1,192.0 | 1,192.0 | 242,900 |
| 2025/08/29 | 1,129.0 | 1,147.0 | 1,122.0 | 1,145.0 | 1,145.0 | 34,100 |
| 2025/08/28 | 1,110.0 | 1,135.0 | 1,101.0 | 1,129.0 | 1,129.0 | 95,100 |
| 2025/08/27 | 1,125.0 | 1,128.0 | 1,101.0 | 1,121.0 | 1,121.0 | 66,300 |
| 2025/08/26 | 1,117.0 | 1,147.0 | 1,113.0 | 1,125.0 | 1,125.0 | 75,900 |
| 2025/08/25 | 1,119.0 | 1,149.0 | 1,110.0 | 1,133.0 | 1,133.0 | 74,100 |
| 2025/08/22 | 1,120.0 | 1,124.0 | 1,108.0 | 1,110.0 | 1,110.0 | 40,500 |
| 2025/08/21 | 1,108.0 | 1,120.0 | 1,095.0 | 1,120.0 | 1,120.0 | 80,600 |
| 2025/08/20 | 1,158.0 | 1,158.0 | 1,117.0 | 1,124.0 | 1,124.0 | 86,400 |
| 2025/08/19 | 1,136.0 | 1,150.0 | 1,125.0 | 1,147.0 | 1,147.0 | 78,700 |
| 2025/08/18 | 1,104.0 | 1,132.0 | 1,104.0 | 1,125.0 | 1,125.0 | 145,300 |
| 2025/08/15 | 1,086.0 | 1,098.0 | 1,079.0 | 1,087.0 | 1,087.0 | 67,900 |
| 2025/08/14 | 1,055.0 | 1,083.0 | 1,049.0 | 1,083.0 | 1,083.0 | 51,700 |
| 2025/08/13 | 1,066.0 | 1,072.0 | 1,048.0 | 1,060.0 | 1,060.0 | 45,600 |
おすすめ条件でスクリーニングされた銘柄を見る
楽待の取引履歴を振り返りませんか？
楽待の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
