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

楽天グループ(4755)の株価時系列情報

楽天グループ(4755)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
2024/04/17 820 820 798 800 18,860,900
2024/04/16 825 839 809 810 26,581,600
2024/04/15 859 864 843 850 24,393,000
2024/04/12 885 885 869 874 19,428,700
2024/04/11 882 892 874 879 21,605,400
2024/04/10 910 921 892 892 30,644,200
2024/04/09 891 918 889 905 48,122,700
2024/04/08 870 891 858 886 32,882,100
2024/04/05 850 864 842 863 19,998,500
2024/04/04 860 870 854 858 22,043,400
2024/04/03 845 872 844 858 30,614,500
2024/04/02 869 874 833 842 39,697,500
2024/04/01 880 892 863 876 46,553,300
2024/03/29 865 869 846 850 20,078,500
2024/03/28 862 862 848 856 18,466,400
2024/03/27 886 887 863 866 23,606,700
2024/03/26 885 889 866 879 29,786,200
2024/03/25 863 885 855 883 25,698,200
2024/03/22 870 874 854 866 25,650,000
2024/03/21 856 888 855 873 36,931,200
2024/03/19 825 854 817 850 42,119,400
2024/03/18 800 834 798 827 42,973,600
2024/03/15 793 793 769 770 28,730,400
2024/03/14 810 814 788 801 20,727,800
2024/03/13 820 827 807 807 22,898,900
2024/03/12 819 826 791 818 30,194,800
2024/03/11 815 835 815 827 20,663,400
2024/03/08 840 850 819 825 23,099,400
2024/03/07 833 861 823 839 40,329,400
2024/03/06 817 831 812 819 24,871,500
2024/03/05 820 829 802 822 27,632,100
2024/03/04 829 870 825 830 47,607,300
2024/03/01 819 831 803 821 38,283,500
2024/02/29 792 820 790 820 56,590,500
2024/02/28 780 793 765 789 30,217,000
2024/02/27 786 786 757 772 33,552,400
2024/02/26 775 793 764 788 33,351,400
2024/02/22 779 779 754 763 31,100,000
2024/02/21 748 776 736 767 48,947,200
2024/02/20 790 790 742 750 55,627,300
2024/02/19 781 810 774 793 63,895,000
2024/02/16 746 808 745 779 97,531,200
2024/02/15 670 731 660 731 127,582,600
2024/02/14 641 641 621 631 22,750,800
2024/02/13 642 646 630 642 21,853,800
2024/02/09 617 622 612 618 13,570,800
2024/02/08 638 639 618 619 18,066,600
2024/02/07 644 644 631 635 10,802,900
2024/02/06 642 650 641 643 10,340,500
2024/02/05 635 651 632 649 14,238,200
2024/02/02 631 636 626 632 10,860,800
2024/02/01 642 642 621 624 18,157,800
2024/01/31 650 652 640 651 14,767,200
2024/01/30 654 659 649 651 14,058,100
2024/01/29 688 690 653 655 25,908,400
2024/01/26 665 691 663 685 37,577,000
2024/01/25 662 670 655 662 16,962,400
2024/01/24 651 662 648 661 13,771,100
2024/01/23 661 666 650 655 13,147,000
2024/01/22 655 662 649 659 13,292,400
2024/01/19 658 663 648 651 15,713,300
2024/01/18 649 655 641 652 15,981,200
2024/01/17 647 656 643 648 14,760,100
2024/01/16 648 654 639 646 16,213,800
2024/01/15 657 661 646 651 18,069,800
2024/01/12 650 656 641 654 22,844,700
2024/01/11 638 657 635 644 35,807,800
2024/01/10 673 682 658 660 27,563,800
2024/01/09 650 681 649 672 40,367,400
2024/01/05 627 655 627 648 37,062,500
2024/01/04 620 628 613 625 25,463,400
2023/12/29 584 628 582 628 61,358,800
2023/12/28 574 587 572 584 13,592,100
2023/12/27 570 582 565 579 17,865,700
2023/12/26 568 570 559 565 12,299,700
2023/12/25 580 581 569 570 10,399,200
2023/12/22 580 582 577 579 8,401,600
2023/12/21 576 581 572 579 9,648,000
2023/12/20 580 591 577 577 14,650,000
2023/12/19 581 585 571 578 13,005,300
2023/12/18 588 589 571 581 16,212,200
2023/12/15 574 595 573 591 33,175,000
2023/12/14 586 591 573 574 12,453,200
2023/12/13 580 582 573 578 8,566,600
2023/12/12 593 599 579 579 13,844,600
2023/12/11 585 593 584 590 12,942,400
2023/12/08 581 589 578 580 12,465,800
2023/12/07 583 584 573 583 13,926,000
2023/12/06 572 585 572 585 16,615,400
2023/12/05 565 571 561 567 10,247,800
2023/12/04 566 572 557 565 13,265,600
2023/12/01 580 581 559 560 27,903,100
2023/11/30 604 605 584 586 22,652,400
2023/11/29 590 609 589 603 27,810,600
2023/11/28 588 597 585 590 20,659,700
2023/11/27 578 582 569 579 14,775,400
2023/11/24 575 582 575 578 9,380,900
2023/11/22 578 587 573 576 12,545,500
2023/11/21 564 585 562 584 20,913,600
2023/11/20 554 562 553 562 14,766,700
2023/11/17 550 557 545 553 14,745,400
2023/11/16 564 565 553 555 11,689,700
2023/11/15 550 568 549 562 27,545,400
2023/11/14 550 550 531 540 27,496,500
2023/11/13 554 563 550 553 15,831,800
2023/11/10 550 563 535 554 22,756,000
2023/11/09 547 553 535 551 17,945,000
2023/11/08 565 565 546 549 17,695,600
2023/11/07 567 568 559 563 12,435,700
2023/11/06 561 572 555 569 19,049,200
2023/11/02 555 556 546 554 14,578,400
2023/11/01 561 562 549 551 15,316,000
2023/10/31 551 561 545 557 13,537,100
2023/10/30 558 558 543 546 16,143,100
2023/10/27 557 563 548 562 13,725,800
2023/10/26 562 568 553 556 16,223,700
2023/10/25 572 579 569 571 12,312,800
2023/10/24 571 581 554 570 25,499,200
2023/10/23 570 571 560 565 15,098,000
2023/10/20 573 582 567 575 13,581,600
2023/10/19 567 586 567 571 13,747,500
2023/10/18 571 581 568 576 12,346,100
2023/10/17 574 575 561 571 14,844,300
2023/10/16 571 575 562 566 12,929,700
2023/10/13 596 596 574 576 20,462,300
2023/10/12 590 603 588 602 14,384,600
2023/10/11 587 593 584 588 11,893,700
2023/10/10 583 587 574 585 10,337,900
2023/10/06 579 581 568 576 12,380,500
2023/10/05 566 581 558 578 21,264,600
2023/10/04 559 565 544 560 27,165,000
2023/10/03 579 579 556 566 39,417,200
2023/10/02 618 622 580 580 36,566,600
2023/09/29 614 628 609 613 24,973,000
2023/09/28 604 626 600 610 27,906,500
2023/09/27 602 605 592 604 19,695,400
2023/09/26 613 614 607 607 12,141,400
2023/09/25 623 624 609 614 19,185,800
2023/09/22 624 627 612 620 23,082,000
2023/09/21 610 634 609 628 24,723,000
2023/09/20 620 627 596 616 27,839,500
2023/09/19 616 625 609 620 20,174,400
2023/09/15 612 626 609 617 31,428,400
2023/09/14 598 613 597 609 26,144,700
2023/09/13 597 600 592 596 16,200,400
2023/09/12 581 605 580 600 39,060,400
2023/09/11 576 581 573 577 10,179,500
2023/09/08 568 577 567 572 11,583,200
2023/09/07 583 583 573 575 17,931,800
2023/09/06 576 587 575 586 22,025,500
2023/09/05 574 582 571 575 15,475,900
2023/09/04 577 577 572 576 12,889,700
2023/09/01 570 575 567 573 14,754,200
2023/08/31 573 586 566 568 34,451,500
2023/08/30 572 578 568 570 20,486,900
2023/08/29 560 569 558 567 26,554,600
2023/08/28 546 557 544 551 14,210,900
2023/08/25 539 544 533 544 13,468,900
2023/08/24 550 558 547 548 12,555,700
2023/08/23 549 551 542 551 18,013,000
2023/08/22 539 561 538 554 23,948,700
2023/08/21 534 541 529 539 16,132,900
2023/08/18 530 542 527 535 15,822,600
2023/08/17 551 551 534 536 27,950,300
2023/08/16 568 571 559 560 20,410,800
2023/08/15 576 579 564 574 25,813,400
2023/08/14 580 599 566 581 60,816,100
2023/08/10 561 565 552 561 23,783,300
2023/08/09 561 569 560 566 19,959,500
2023/08/08 560 562 554 559 21,161,200
2023/08/07 558 564 551 564 17,059,800
2023/08/04 547 562 544 561 22,624,600
2023/08/03 560 560 538 543 34,318,600
2023/08/02 561 582 553 564 54,149,400
2023/08/01 554 562 551 560 21,883,600
2023/07/31 549 556 546 555 26,490,500
2023/07/28 531 552 527 549 78,369,700
2023/07/27 534 541 533 540 18,534,200
2023/07/26 529 533 528 533 15,015,900
2023/07/25 532 534 527 531 19,505,700
2023/07/24 534 537 528 537 15,603,000
2023/07/21 530 536 529 533 13,808,000
2023/07/20 540 542 532 534 20,792,900
2023/07/19 529 541 523 540 32,442,400
2023/07/18 559 559 514 527 83,168,400
2023/07/14 550 567 549 561 50,008,100
2023/07/13 540 548 537 546 24,874,700
2023/07/12 540 541 528 536 27,524,200
2023/07/11 542 546 532 537 27,775,100
2023/07/10 538 557 533 538 60,836,400
2023/07/07 529 538 522 529 38,378,800
2023/07/06 514 535 512 533 45,891,100
2023/07/05 523 525 502 520 52,495,300
2023/07/04 499 529 499 517 72,503,200
2023/07/03 503 505 496 499 30,847,000
2023/06/30 498 500 486 499 36,012,100
2023/06/29 481 507 479 501 58,531,800
2023/06/28 477 478 466 476 35,834,400
2023/06/27 475 483 472 474 33,808,100
2023/06/26 487 487 476 477 34,702,600

このページの先頭へ