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 |