KabuInsight

楽待

6037
スタンダード/サービス業/RAKUMACHI,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,000.01,009.0968.0990.0-10.0-1.00%191,100
2026-03-121,011.01,020.0998.01,000.0-23.0-2.25%85,000
2026-03-111,018.01,039.01,018.01,023.0+5.0+0.49%39,600
2026-03-101,008.01,030.01,001.01,018.0+25.0+2.52%40,100
2026-03-09990.0998.0963.0993.0-27.0-2.65%161,200
2026-03-06993.01,020.0993.01,020.0+18.0+1.80%37,900
2026-03-05989.01,009.0988.01,002.0+54.0+5.70%91,500
2026-03-04960.0979.0930.0948.0-37.0-3.76%195,400
2026-03-031,010.01,015.0985.0985.0-24.0-2.38%66,600
2026-03-021,012.01,024.01,003.01,009.0-13.0-1.27%64,800
2026-02-271,013.01,025.01,005.01,022.0+9.0+0.89%60,700
2026-02-26993.01,016.0985.01,013.0+14.0+1.40%91,500
2026-02-251,010.01,020.0995.0999.0-4.0-0.40%111,800
2026-02-241,011.01,018.0993.01,003.0-12.0-1.18%104,600
2026-02-201,030.01,030.01,004.01,015.0-15.0-1.46%102,200
2026-02-191,041.01,042.01,027.01,030.0-10.0-0.96%34,400
2026-02-181,039.01,042.01,027.01,040.0+2.0+0.19%50,700
2026-02-171,047.01,051.01,026.01,038.0-6.0-0.57%63,200
2026-02-161,038.01,051.01,028.01,044.0+23.0+2.25%73,800
2026-02-131,050.01,051.01,020.01,021.0-29.0-2.76%105,500
2026-02-121,060.01,063.01,045.01,050.0-8.0-0.76%54,600
2026-02-101,045.01,070.01,042.01,058.0+14.0+1.34%58,900
2026-02-091,047.01,061.01,033.01,044.0+21.0+2.05%67,700
2026-02-061,038.01,041.01,021.01,023.0-29.0-2.76%84,800
2026-02-051,035.01,061.01,032.01,052.0+2.0+0.19%68,800
2026-02-041,080.01,082.01,043.01,050.0-23.0-2.14%83,700
2026-02-031,107.01,107.01,072.01,073.0-18.0-1.65%51,500
2026-02-021,073.01,105.01,073.01,091.0+29.0+2.73%103,100
2026-01-301,047.01,070.01,047.01,062.0+28.0+2.71%54,800
2026-01-291,028.01,040.01,017.01,034.0-6.0-0.58%84,800
2026-01-281,064.01,065.01,040.01,040.0-31.0-2.89%108,700
2026-01-271,064.01,071.01,045.01,071.0+7.0+0.66%47,600
2026-01-261,090.01,090.01,063.01,064.0-34.0-3.10%57,300
2026-01-231,071.01,111.01,066.01,098.0+30.0+2.81%61,500
2026-01-221,078.01,081.01,060.01,068.0-1.0-0.09%22,800
2026-01-211,082.01,082.01,055.01,069.0-23.0-2.11%77,800
2026-01-201,122.01,122.01,091.01,092.0-26.0-2.33%49,500
2026-01-191,115.01,127.01,092.01,118.0+7.0+0.63%64,900
2026-01-161,100.01,123.01,091.01,111.0+26.0+2.40%103,500
2026-01-151,050.01,090.01,049.01,085.0+34.0+3.24%69,700
2026-01-141,070.01,075.01,047.01,051.0-21.0-1.96%83,100
2026-01-131,116.01,116.01,065.01,072.0-32.0-2.90%126,500
2026-01-091,098.01,110.01,086.01,104.0+18.0+1.66%66,200
2026-01-081,073.01,094.01,073.01,086.0+17.0+1.59%89,000
2026-01-071,075.01,077.01,060.01,069.0-1.0-0.09%56,700
2026-01-061,059.01,080.01,059.01,070.0+5.0+0.47%76,100
2026-01-051,078.01,092.01,060.01,065.0-23.0-2.11%121,600
2025-12-301,104.01,109.01,086.01,088.0-19.0-1.72%49,900
2025-12-291,097.01,107.01,087.01,107.0+15.0+1.37%78,800
2025-12-261,110.01,117.01,085.01,092.0-29.0-2.59%121,300
2025-12-251,107.01,124.01,085.01,121.0+29.0+2.66%112,000
2025-12-241,101.01,111.01,090.01,092.0-12.0-1.09%56,200
2025-12-231,090.01,113.01,090.01,104.0+11.0+1.01%69,400
2025-12-221,122.01,129.01,087.01,093.0-29.0-2.58%116,900
2025-12-191,081.01,123.01,078.01,122.0+51.0+4.76%94,300
2025-12-181,070.01,099.01,062.01,071.0-25.0-2.28%170,700
2025-12-171,136.01,136.01,081.01,096.0-54.0-4.70%291,800
2025-12-161,186.01,193.01,139.01,150.0-7.0-0.61%235,200
2025-12-151,200.01,220.01,130.01,157.0-43.0-3.58%718,400
2025-12-121,201.01,217.01,183.01,200.0+20.0+1.69%339,500
2025-12-111,205.01,210.01,177.01,180.0-20.0-1.67%157,500
2025-12-101,205.01,214.01,180.01,200.0+1.0+0.08%175,300
2025-12-091,223.01,250.01,172.01,199.0+4.0+0.33%262,000
2025-12-081,145.01,200.01,137.01,195.0+55.0+4.82%94,000
2025-12-051,140.01,149.01,124.01,140.00.00.00%51,300
2025-12-041,141.01,159.01,122.01,140.0+5.0+0.44%69,900
2025-12-031,119.01,148.01,119.01,135.0+17.0+1.52%70,500
2025-12-021,130.01,136.01,117.01,118.0-22.0-1.93%54,900
2025-12-011,164.01,164.01,127.01,140.0-5.0-0.44%52,400
2025-11-281,160.01,162.01,142.01,145.0-14.0-1.21%24,700
2025-11-271,135.01,164.01,130.01,159.0+23.0+2.02%54,900
2025-11-261,127.01,145.01,127.01,136.0+9.0+0.80%36,900
2025-11-251,142.01,142.01,120.01,127.0-14.0-1.23%38,900
2025-11-211,100.01,148.01,091.01,141.0+18.0+1.60%53,100
2025-11-201,125.01,144.01,118.01,123.0+3.0+0.27%34,100
2025-11-191,130.01,139.01,110.01,120.0-14.0-1.23%52,800
2025-11-181,126.01,140.01,103.01,134.0+1.0+0.09%81,500
2025-11-171,152.01,164.01,131.01,133.0-34.0-2.91%71,300
2025-11-141,172.01,183.01,157.01,167.0-25.0-2.10%45,500
2025-11-131,218.01,218.01,187.01,192.0-25.0-2.05%48,700
2025-11-121,190.01,224.01,184.01,217.0+33.0+2.79%66,200
2025-11-111,192.01,195.01,176.01,184.0+3.0+0.25%36,900
2025-11-101,168.01,192.01,166.01,181.0+23.0+1.99%41,200
2025-11-071,141.01,167.01,141.01,158.0+2.0+0.17%34,000
2025-11-061,185.01,185.01,156.01,156.0-24.0-2.03%50,600
2025-11-051,155.01,180.01,138.01,180.0+15.0+1.29%95,900
2025-11-041,180.01,182.01,138.01,165.0-19.0-1.60%126,100
2025-10-311,176.01,204.01,160.01,184.00.00.00%84,900
2025-10-301,190.01,191.01,172.01,184.0-6.0-0.50%98,100
2025-10-291,251.01,253.01,184.01,190.0-68.0-5.41%160,200
2025-10-281,261.01,280.01,254.01,258.0-3.0-0.24%60,900
2025-10-271,293.01,298.01,257.01,261.0-11.0-0.86%69,000
2025-10-241,267.01,292.01,253.01,272.0+5.0+0.39%103,400
2025-10-231,300.01,300.01,261.01,267.0-38.0-2.91%67,300
2025-10-221,262.01,308.01,262.01,305.0+46.0+3.65%130,700
2025-10-211,241.01,267.01,222.01,259.0+6.0+0.48%108,500
2025-10-201,225.01,256.01,209.01,253.0+47.0+3.90%82,200
2025-10-171,229.01,229.01,180.01,206.0-34.0-2.74%112,000
2025-10-161,259.01,259.01,235.01,240.0+1.0+0.08%47,700
2025-10-151,230.01,246.01,230.01,239.0+10.0+0.81%46,800
2025-10-141,250.01,254.01,210.01,229.0-28.0-2.23%130,300
2025-10-101,244.01,261.01,234.01,257.0+4.0+0.32%71,200
2025-10-091,295.01,301.01,241.01,253.0-41.0-3.17%160,000
2025-10-081,326.01,340.01,288.01,294.0-32.0-2.41%102,800
2025-10-071,330.01,348.01,290.01,326.0+22.0+1.69%150,100
2025-10-061,316.01,316.01,270.01,304.0+37.0+2.92%125,600
2025-10-031,296.01,303.01,253.01,267.0-29.0-2.24%113,900
2025-10-021,312.01,349.01,290.01,296.0-16.0-1.22%168,900
2025-10-011,406.01,411.01,299.01,312.0-99.0-7.02%262,900
2025-09-301,417.01,428.01,395.01,411.0-6.0-0.42%113,500
2025-09-291,385.01,423.01,380.01,417.0+30.0+2.16%116,000
2025-09-261,389.01,414.01,383.01,387.0-14.0-1.00%91,800
2025-09-251,448.01,448.01,396.01,401.0-42.0-2.91%125,200
2025-09-241,423.01,459.01,411.01,443.0+22.0+1.55%156,800
2025-09-221,472.01,473.01,410.01,421.0-18.0-1.25%278,000
2025-09-191,420.01,454.01,405.01,439.0+46.0+3.30%186,000
2025-09-181,439.01,442.01,385.01,393.0-42.0-2.93%227,200
2025-09-171,477.01,477.01,394.01,435.0-44.0-2.97%621,200
2025-09-161,347.01,493.01,334.01,479.0+265.0+21.83%1,482,600
2025-09-121,226.01,227.01,188.01,214.0——355,000

直近120営業日分を表示