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 |
|---|---|---|---|---|---|
| 2019/12/30 | 940 | 942 | 932 | 935 | 5,207,800 |
| 2019/12/27 | 945 | 950 | 941 | 945 | 5,657,600 |
| 2019/12/26 | 947 | 952 | 936 | 940 | 6,301,900 |
| 2019/12/25 | 973 | 973 | 943 | 947 | 6,782,000 |
| 2019/12/24 | 969 | 978 | 967 | 969 | 5,109,200 |
| 2019/12/23 | 974 | 979 | 961 | 971 | 8,072,800 |
| 2019/12/20 | 939 | 964 | 935 | 963 | 14,491,500 |
| 2019/12/19 | 922 | 940 | 919 | 934 | 8,045,400 |
| 2019/12/18 | 936 | 941 | 925 | 929 | 7,329,200 |
| 2019/12/17 | 946 | 947 | 933 | 940 | 5,420,700 |
| 2019/12/16 | 931 | 947 | 930 | 937 | 7,912,000 |
| 2019/12/13 | 941 | 942 | 931 | 933 | 7,607,100 |
| 2019/12/12 | 932 | 941 | 930 | 931 | 7,265,800 |
| 2019/12/11 | 919 | 929 | 917 | 925 | 5,840,100 |
| 2019/12/10 | 918 | 927 | 913 | 919 | 6,436,100 |
| 2019/12/09 | 913 | 918 | 905 | 918 | 5,598,100 |
| 2019/12/06 | 909 | 919 | 900 | 915 | 8,729,700 |
| 2019/12/05 | 932 | 933 | 913 | 913 | 12,309,800 |
| 2019/12/04 | 940 | 941 | 927 | 934 | 9,488,000 |
| 2019/12/03 | 933 | 946 | 932 | 943 | 5,907,700 |
| 2019/12/02 | 942 | 948 | 938 | 942 | 6,770,900 |
| 2019/11/29 | 966 | 967 | 946 | 949 | 6,677,400 |
| 2019/11/28 | 940 | 957 | 940 | 956 | 7,171,500 |
| 2019/11/27 | 937 | 944 | 935 | 935 | 5,406,700 |
| 2019/11/26 | 944 | 959 | 940 | 940 | 10,033,200 |
| 2019/11/25 | 939 | 948 | 928 | 935 | 12,778,600 |
| 2019/11/22 | 961 | 962 | 942 | 943 | 9,683,400 |
| 2019/11/21 | 978 | 979 | 956 | 966 | 9,225,600 |
| 2019/11/20 | 964 | 984 | 962 | 981 | 10,560,300 |
| 2019/11/19 | 943 | 958 | 942 | 956 | 6,948,000 |
| 2019/11/18 | 940 | 952 | 933 | 945 | 7,573,200 |
| 2019/11/15 | 930 | 952 | 929 | 939 | 8,969,900 |
| 2019/11/14 | 956 | 957 | 925 | 933 | 24,316,500 |
| 2019/11/13 | 971 | 991 | 964 | 990 | 9,257,600 |
| 2019/11/12 | 995 | 995 | 977 | 978 | 8,758,500 |
| 2019/11/11 | 1,014 | 1,018 | 992 | 996 | 11,029,900 |
| 2019/11/08 | 1,056 | 1,064 | 1,013 | 1,018 | 22,128,400 |
| 2019/11/07 | 1,045 | 1,067 | 1,045 | 1,066 | 7,936,900 |
| 2019/11/06 | 1,027 | 1,059 | 1,025 | 1,045 | 10,042,600 |
| 2019/11/05 | 1,031 | 1,038 | 1,018 | 1,035 | 6,151,200 |
| 2019/11/01 | 1,028 | 1,036 | 1,021 | 1,024 | 5,606,900 |
| 2019/10/31 | 1,040 | 1,049 | 1,036 | 1,038 | 3,823,400 |
| 2019/10/30 | 1,045 | 1,049 | 1,032 | 1,038 | 5,142,900 |
| 2019/10/29 | 1,040 | 1,054 | 1,038 | 1,049 | 4,630,500 |
| 2019/10/28 | 1,045 | 1,045 | 1,032 | 1,033 | 3,609,600 |
| 2019/10/25 | 1,044 | 1,048 | 1,034 | 1,042 | 4,657,900 |
| 2019/10/24 | 1,054 | 1,072 | 1,043 | 1,043 | 7,139,500 |
| 2019/10/23 | 1,042 | 1,050 | 1,016 | 1,040 | 8,213,300 |
| 2019/10/21 | 1,064 | 1,077 | 1,053 | 1,064 | 6,175,900 |
| 2019/10/18 | 1,035 | 1,066 | 1,034 | 1,055 | 10,410,600 |
| 2019/10/17 | 1,014 | 1,038 | 1,014 | 1,030 | 8,068,600 |
| 2019/10/16 | 1,016 | 1,021 | 1,009 | 1,011 | 7,342,500 |
| 2019/10/15 | 1,004 | 1,011 | 998 | 1,007 | 8,545,100 |
| 2019/10/11 | 1,022 | 1,023 | 1,008 | 1,009 | 6,117,100 |
| 2019/10/10 | 1,010 | 1,017 | 989 | 1,013 | 8,741,800 |
| 2019/10/09 | 1,026 | 1,032 | 1,012 | 1,016 | 6,637,200 |
| 2019/10/08 | 1,040 | 1,049 | 1,034 | 1,044 | 4,762,800 |
| 2019/10/07 | 1,033 | 1,042 | 1,026 | 1,036 | 4,727,500 |
| 2019/10/04 | 1,024 | 1,033 | 1,016 | 1,023 | 6,014,900 |
| 2019/10/03 | 1,016 | 1,026 | 1,007 | 1,019 | 9,467,900 |
| 2019/10/02 | 1,066 | 1,075 | 1,034 | 1,041 | 13,824,900 |
| 2019/10/01 | 1,071 | 1,099 | 1,066 | 1,093 | 9,078,300 |
| 2019/09/30 | 1,053 | 1,066 | 1,049 | 1,065 | 5,794,700 |
| 2019/09/27 | 1,077 | 1,092 | 1,058 | 1,064 | 11,832,600 |
| 2019/09/26 | 1,067 | 1,076 | 1,063 | 1,075 | 8,347,300 |
| 2019/09/25 | 1,051 | 1,064 | 1,047 | 1,054 | 7,263,100 |
| 2019/09/24 | 1,061 | 1,073 | 1,050 | 1,063 | 9,040,700 |
| 2019/09/20 | 1,022 | 1,059 | 1,020 | 1,056 | 12,357,600 |
| 2019/09/19 | 1,040 | 1,042 | 1,016 | 1,016 | 10,868,200 |
| 2019/09/18 | 1,065 | 1,074 | 1,036 | 1,043 | 9,725,800 |
| 2019/09/17 | 1,009 | 1,063 | 1,005 | 1,060 | 17,650,700 |
| 2019/09/13 | 995 | 1,006 | 989 | 1,000 | 10,201,400 |
| 2019/09/12 | 1,013 | 1,014 | 982 | 985 | 12,639,000 |
| 2019/09/11 | 1,026 | 1,033 | 1,007 | 1,014 | 9,178,200 |
| 2019/09/10 | 1,027 | 1,052 | 1,017 | 1,026 | 11,298,600 |
| 2019/09/09 | 970 | 1,027 | 958 | 1,025 | 14,368,900 |
| 2019/09/06 | 1,013 | 1,019 | 966 | 984 | 28,309,900 |
| 2019/09/05 | 1,010 | 1,053 | 1,000 | 1,038 | 10,681,400 |
| 2019/09/04 | 1,028 | 1,044 | 1,005 | 1,011 | 8,627,200 |
| 2019/09/03 | 1,011 | 1,022 | 1,008 | 1,019 | 5,100,800 |
| 2019/09/02 | 1,005 | 1,034 | 996 | 1,016 | 12,800,300 |
| 2019/08/30 | 983 | 1,005 | 966 | 1,001 | 18,948,300 |
| 2019/08/29 | 928 | 959 | 926 | 954 | 12,317,600 |
| 2019/08/28 | 990 | 990 | 928 | 932 | 18,552,700 |
| 2019/08/27 | 1,008 | 1,014 | 993 | 994 | 9,557,200 |
| 2019/08/26 | 991 | 1,012 | 987 | 1,009 | 5,603,400 |
| 2019/08/23 | 1,015 | 1,019 | 1,008 | 1,012 | 4,465,400 |
| 2019/08/22 | 1,020 | 1,029 | 1,013 | 1,015 | 4,114,800 |
| 2019/08/21 | 1,019 | 1,030 | 1,015 | 1,020 | 5,081,200 |
| 2019/08/20 | 1,019 | 1,039 | 1,012 | 1,025 | 5,586,000 |
| 2019/08/19 | 1,012 | 1,021 | 1,000 | 1,017 | 6,465,700 |
| 2019/08/16 | 1,003 | 1,023 | 1,000 | 1,011 | 7,694,800 |
| 2019/08/15 | 1,005 | 1,024 | 1,003 | 1,015 | 8,415,200 |
| 2019/08/14 | 1,048 | 1,058 | 1,037 | 1,043 | 6,846,600 |
| 2019/08/13 | 1,038 | 1,055 | 1,028 | 1,042 | 7,040,900 |
| 2019/08/09 | 1,075 | 1,075 | 1,031 | 1,047 | 8,944,700 |
| 2019/08/08 | 1,064 | 1,075 | 1,034 | 1,037 | 10,110,400 |
| 2019/08/07 | 1,046 | 1,056 | 1,030 | 1,050 | 6,789,000 |
| 2019/08/06 | 990 | 1,064 | 986 | 1,058 | 12,950,800 |
| 2019/08/05 | 1,072 | 1,073 | 1,034 | 1,051 | 10,987,500 |
| 2019/08/02 | 1,095 | 1,104 | 1,075 | 1,085 | 11,090,200 |
| 2019/08/01 | 1,075 | 1,123 | 1,064 | 1,123 | 7,701,000 |
| 2019/07/31 | 1,154 | 1,156 | 1,116 | 1,116 | 11,625,000 |
| 2019/07/30 | 1,143 | 1,168 | 1,140 | 1,166 | 7,447,100 |
| 2019/07/29 | 1,125 | 1,134 | 1,115 | 1,134 | 4,974,900 |
| 2019/07/26 | 1,144 | 1,151 | 1,118 | 1,123 | 6,067,900 |
| 2019/07/25 | 1,133 | 1,147 | 1,131 | 1,135 | 4,885,500 |
| 2019/07/24 | 1,140 | 1,147 | 1,131 | 1,135 | 4,611,300 |
| 2019/07/23 | 1,127 | 1,142 | 1,122 | 1,132 | 3,931,900 |
| 2019/07/22 | 1,129 | 1,139 | 1,120 | 1,132 | 4,279,100 |
| 2019/07/19 | 1,127 | 1,139 | 1,120 | 1,132 | 5,230,200 |
| 2019/07/18 | 1,153 | 1,154 | 1,123 | 1,125 | 8,512,900 |
| 2019/07/17 | 1,166 | 1,184 | 1,159 | 1,162 | 7,396,000 |
| 2019/07/16 | 1,162 | 1,187 | 1,147 | 1,174 | 8,372,000 |
| 2019/07/12 | 1,189 | 1,191 | 1,156 | 1,156 | 8,371,000 |
| 2019/07/11 | 1,172 | 1,194 | 1,152 | 1,190 | 8,926,100 |
| 2019/07/10 | 1,195 | 1,198 | 1,163 | 1,169 | 10,393,800 |
| 2019/07/09 | 1,191 | 1,202 | 1,184 | 1,194 | 7,011,800 |
| 2019/07/08 | 1,190 | 1,208 | 1,185 | 1,187 | 5,851,400 |
| 2019/07/05 | 1,209 | 1,216 | 1,170 | 1,193 | 14,226,300 |
| 2019/07/04 | 1,225 | 1,241 | 1,217 | 1,231 | 7,205,600 |
| 2019/07/03 | 1,225 | 1,231 | 1,205 | 1,218 | 9,027,800 |
| 2019/07/02 | 1,256 | 1,260 | 1,236 | 1,243 | 9,211,000 |
| 2019/07/01 | 1,292 | 1,296 | 1,215 | 1,253 | 18,895,300 |
| 2019/06/28 | 1,271 | 1,283 | 1,268 | 1,280 | 8,144,900 |
| 2019/06/27 | 1,286 | 1,288 | 1,264 | 1,277 | 7,300,100 |
| 2019/06/26 | 1,275 | 1,285 | 1,258 | 1,278 | 6,864,400 |
| 2019/06/25 | 1,295 | 1,313 | 1,277 | 1,282 | 13,616,300 |
| 2019/06/24 | 1,265 | 1,293 | 1,265 | 1,293 | 8,589,400 |
| 2019/06/21 | 1,277 | 1,283 | 1,263 | 1,269 | 14,342,100 |
| 2019/06/20 | 1,264 | 1,291 | 1,251 | 1,283 | 11,415,400 |
| 2019/06/19 | 1,280 | 1,289 | 1,259 | 1,260 | 8,199,000 |
| 2019/06/18 | 1,276 | 1,289 | 1,248 | 1,258 | 13,955,200 |
| 2019/06/17 | 1,221 | 1,279 | 1,221 | 1,276 | 23,609,600 |
| 2019/06/14 | 1,224 | 1,227 | 1,203 | 1,225 | 9,490,800 |
| 2019/06/13 | 1,211 | 1,215 | 1,197 | 1,210 | 7,612,500 |
| 2019/06/12 | 1,220 | 1,232 | 1,198 | 1,201 | 10,121,800 |
| 2019/06/11 | 1,195 | 1,214 | 1,195 | 1,214 | 8,127,200 |
| 2019/06/10 | 1,200 | 1,217 | 1,188 | 1,195 | 12,480,500 |
| 2019/06/07 | 1,155 | 1,177 | 1,152 | 1,173 | 8,197,700 |
| 2019/06/06 | 1,141 | 1,199 | 1,133 | 1,168 | 21,739,600 |
| 2019/06/05 | 1,140 | 1,144 | 1,105 | 1,116 | 9,089,100 |
| 2019/06/04 | 1,117 | 1,131 | 1,097 | 1,118 | 8,618,300 |
| 2019/06/03 | 1,111 | 1,129 | 1,102 | 1,113 | 7,334,100 |
| 2019/05/31 | 1,102 | 1,153 | 1,102 | 1,135 | 11,304,900 |
| 2019/05/30 | 1,135 | 1,155 | 1,104 | 1,113 | 10,436,000 |
| 2019/05/29 | 1,153 | 1,160 | 1,130 | 1,150 | 6,691,700 |
| 2019/05/28 | 1,169 | 1,183 | 1,125 | 1,150 | 11,435,600 |
| 2019/05/27 | 1,134 | 1,158 | 1,130 | 1,151 | 9,307,100 |
| 2019/05/24 | 1,072 | 1,140 | 1,070 | 1,138 | 11,210,300 |
| 2019/05/23 | 1,101 | 1,120 | 1,083 | 1,089 | 7,348,300 |
| 2019/05/22 | 1,113 | 1,120 | 1,101 | 1,108 | 6,176,200 |
| 2019/05/21 | 1,087 | 1,122 | 1,087 | 1,098 | 9,173,600 |
| 2019/05/20 | 1,085 | 1,100 | 1,077 | 1,095 | 6,390,300 |
| 2019/05/17 | 1,107 | 1,110 | 1,083 | 1,087 | 8,739,100 |
| 2019/05/16 | 1,102 | 1,116 | 1,095 | 1,107 | 7,158,100 |
| 2019/05/15 | 1,116 | 1,138 | 1,104 | 1,110 | 12,826,700 |
| 2019/05/14 | 1,064 | 1,097 | 1,044 | 1,086 | 18,199,900 |
| 2019/05/13 | 1,117 | 1,173 | 1,103 | 1,119 | 16,822,700 |
| 2019/05/10 | 1,133 | 1,163 | 1,130 | 1,146 | 13,379,100 |
| 2019/05/09 | 1,176 | 1,178 | 1,115 | 1,121 | 23,492,800 |
| 2019/05/08 | 1,180 | 1,218 | 1,175 | 1,201 | 14,867,700 |
| 2019/05/07 | 1,241 | 1,247 | 1,183 | 1,200 | 18,610,400 |
| 2019/04/26 | 1,200 | 1,238 | 1,199 | 1,235 | 15,253,700 |
| 2019/04/25 | 1,207 | 1,223 | 1,198 | 1,218 | 10,872,200 |
| 2019/04/24 | 1,184 | 1,213 | 1,176 | 1,208 | 16,966,500 |
| 2019/04/23 | 1,202 | 1,207 | 1,154 | 1,173 | 19,844,000 |
| 2019/04/22 | 1,218 | 1,237 | 1,214 | 1,224 | 13,349,400 |
| 2019/04/19 | 1,209 | 1,232 | 1,194 | 1,220 | 22,165,200 |
| 2019/04/18 | 1,196 | 1,229 | 1,183 | 1,196 | 41,381,500 |
| 2019/04/17 | 1,124 | 1,178 | 1,107 | 1,174 | 39,022,400 |
| 2019/04/16 | 1,048 | 1,075 | 1,031 | 1,064 | 14,377,800 |
| 2019/04/15 | 1,096 | 1,099 | 1,058 | 1,073 | 16,123,800 |
| 2019/04/12 | 1,089 | 1,100 | 1,068 | 1,089 | 13,739,700 |
| 2019/04/11 | 1,084 | 1,096 | 1,065 | 1,077 | 24,613,800 |
| 2019/04/10 | 1,121 | 1,175 | 1,107 | 1,124 | 60,751,500 |
| 2019/04/09 | 1,090 | 1,119 | 1,083 | 1,114 | 25,314,600 |
| 2019/04/08 | 1,070 | 1,113 | 1,070 | 1,090 | 34,994,700 |
| 2019/04/05 | 1,008 | 1,060 | 1,007 | 1,060 | 27,367,200 |
| 2019/04/04 | 973 | 1,009 | 968 | 994 | 15,862,900 |
| 2019/04/03 | 971 | 993 | 966 | 971 | 12,928,000 |
| 2019/04/02 | 995 | 996 | 948 | 962 | 23,937,900 |
| 2019/04/01 | 1,063 | 1,064 | 998 | 1,008 | 25,813,900 |
| 2019/03/29 | 1,057 | 1,066 | 1,030 | 1,048 | 16,314,700 |
| 2019/03/28 | 1,040 | 1,046 | 1,023 | 1,028 | 11,067,400 |
| 2019/03/27 | 1,054 | 1,062 | 1,025 | 1,044 | 13,576,000 |
| 2019/03/26 | 1,042 | 1,070 | 1,041 | 1,047 | 19,269,100 |
| 2019/03/25 | 1,026 | 1,036 | 1,009 | 1,033 | 13,763,000 |
| 2019/03/22 | 1,015 | 1,040 | 1,012 | 1,040 | 20,905,300 |
| 2019/03/20 | 981 | 1,018 | 967 | 1,011 | 22,479,800 |
| 2019/03/19 | 997 | 1,003 | 963 | 971 | 18,430,000 |
| 2019/03/18 | 970 | 995 | 969 | 991 | 12,926,100 |
| 2019/03/15 | 974 | 978 | 960 | 963 | 6,873,800 |
| 2019/03/14 | 957 | 977 | 949 | 969 | 15,428,100 |
| 2019/03/13 | 930 | 945 | 928 | 943 | 7,155,200 |
| 2019/03/12 | 939 | 953 | 922 | 928 | 11,007,500 |
| 2019/03/11 | 933 | 936 | 911 | 927 | 6,100,500 |
| 2019/03/08 | 936 | 946 | 915 | 928 | 11,939,100 |
| 2019/03/07 | 953 | 964 | 941 | 949 | 10,633,200 |
| 2019/03/06 | 927 | 958 | 927 | 948 | 15,521,500 |
| 2019/03/05 | 925 | 938 | 921 | 922 | 11,325,200 |
| 2019/03/04 | 922 | 943 | 905 | 940 | 20,665,500 |
| 2019/03/01 | 880 | 894 | 877 | 884 | 6,887,000 |
| 2019/02/28 | 885 | 889 | 869 | 876 | 6,982,500 |
| 2019/02/27 | 855 | 885 | 851 | 877 | 11,682,700 |
| 2019/02/26 | 842 | 853 | 842 | 850 | 6,070,400 |
| 2019/02/25 | 850 | 852 | 834 | 836 | 4,339,200 |
| 2019/02/22 | 840 | 850 | 830 | 840 | 6,833,900 |
| 2019/02/21 | 812 | 845 | 808 | 838 | 15,164,400 |
| 2019/02/20 | 796 | 803 | 796 | 800 | 4,900,700 |
| 2019/02/19 | 799 | 801 | 795 | 796 | 5,425,500 |
| 2019/02/18 | 801 | 804 | 798 | 799 | 5,186,200 |
| 2019/02/15 | 793 | 800 | 788 | 792 | 7,852,500 |
| 2019/02/14 | 803 | 820 | 801 | 805 | 6,527,400 |
| 2019/02/13 | 855 | 868 | 811 | 813 | 16,490,900 |
| 2019/02/12 | 800 | 819 | 799 | 816 | 7,254,700 |
| 2019/02/08 | 800 | 802 | 794 | 794 | 4,985,100 |
| 2019/02/07 | 827 | 828 | 808 | 809 | 4,890,900 |
| 2019/02/06 | 825 | 831 | 823 | 829 | 4,682,100 |
| 2019/02/05 | 820 | 824 | 814 | 821 | 3,932,400 |
| 2019/02/04 | 806 | 817 | 803 | 809 | 4,942,000 |
| 2019/02/01 | 812 | 815 | 799 | 802 | 7,254,000 |
| 2019/01/31 | 832 | 835 | 803 | 819 | 9,888,800 |
| 2019/01/30 | 850 | 853 | 832 | 835 | 5,023,800 |
| 2019/01/29 | 830 | 847 | 826 | 846 | 4,081,600 |
| 2019/01/28 | 856 | 858 | 839 | 839 | 4,062,900 |
| 2019/01/25 | 859 | 860 | 850 | 855 | 4,102,300 |
| 2019/01/24 | 830 | 853 | 829 | 852 | 5,203,100 |
| 2019/01/23 | 817 | 847 | 816 | 839 | 5,573,500 |
| 2019/01/22 | 844 | 844 | 827 | 830 | 4,364,900 |
| 2019/01/21 | 846 | 855 | 843 | 843 | 4,114,000 |
| 2019/01/18 | 835 | 842 | 826 | 838 | 5,027,300 |
| 2019/01/17 | 850 | 852 | 836 | 838 | 6,065,900 |
| 2019/01/16 | 844 | 847 | 831 | 846 | 5,069,000 |
| 2019/01/15 | 824 | 846 | 820 | 845 | 6,893,200 |
| 2019/01/11 | 812 | 829 | 810 | 828 | 7,280,600 |
| 2019/01/10 | 791 | 810 | 790 | 809 | 6,712,900 |
| 2019/01/09 | 800 | 807 | 797 | 798 | 6,418,100 |
| 2019/01/08 | 770 | 785 | 769 | 783 | 10,726,200 |
| 2019/01/07 | 752 | 774 | 745 | 765 | 9,927,000 |
| 2019/01/04 | 713 | 732 | 710 | 726 | 8,012,800 |