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(4755)の株価時系列情報

楽天の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 780 787 776 783 9,453,800
2018/07/12 790 791 767 779 12,869,800
2018/07/11 789 813 771 792 18,818,800
2018/07/10 776 807 775 797 25,112,300
2018/07/09 742 760 733 760 9,953,400
2018/07/06 735 749 733 736 9,794,800
2018/07/05 725 733 715 720 6,096,300
2018/07/04 715 721 707 719 5,062,400
2018/07/03 730 736 713 719 8,137,700
2018/07/02 745 753 725 726 13,606,300
2018/06/29 715 750 713 749 18,239,600
2018/06/28 712 721 705 707 7,721,700
2018/06/27 719 722 709 711 6,992,100
2018/06/26 705 716 701 715 5,641,600
2018/06/25 704 715 703 708 5,795,300
2018/06/22 701 706 700 704 6,372,800
2018/06/21 710 718 707 711 6,448,500
2018/06/20 710 712 700 709 8,705,600
2018/06/19 716 723 706 706 9,184,600
2018/06/18 725 726 709 720 9,812,700
2018/06/15 748 753 725 728 14,488,700
2018/06/14 746 763 742 751 18,330,300
2018/06/13 726 745 726 738 11,805,300
2018/06/12 713 726 710 721 11,215,900
2018/06/11 710 713 706 710 6,516,600
2018/06/08 708 719 705 711 9,972,000
2018/06/07 720 721 709 713 8,073,500
2018/06/06 709 726 707 717 9,876,900
2018/06/05 713 716 708 711 8,808,500
2018/06/04 720 722 715 717 8,014,500
2018/06/01 729 730 716 719 9,455,000
2018/05/31 725 735 722 732 18,090,300
2018/05/30 720 723 714 719 9,675,700
2018/05/29 720 732 720 728 7,846,700
2018/05/28 739 739 721 723 12,846,200
2018/05/25 750 750 740 742 10,422,000
2018/05/24 766 766 752 754 12,331,100
2018/05/23 771 774 765 767 9,718,000
2018/05/22 780 780 771 772 8,819,500
2018/05/21 782 784 779 780 5,688,800
2018/05/18 777 784 773 780 6,732,000
2018/05/17 777 778 773 777 6,210,000
2018/05/16 778 782 776 778 6,330,600
2018/05/15 785 790 778 782 8,887,400
2018/05/14 782 790 778 787 8,070,700
2018/05/11 795 796 765 778 18,317,300
2018/05/10 813 821 809 814 6,735,300
2018/05/09 811 814 805 807 7,142,200
2018/05/08 814 815 802 814 6,520,100
2018/05/07 821 822 803 808 10,036,600
2018/05/02 810 821 800 811 15,268,300
2018/05/01 787 802 785 800 12,456,300
2018/04/27 780 787 777 780 7,861,200
2018/04/26 774 774 768 773 10,379,600
2018/04/25 765 773 760 771 9,057,600
2018/04/24 772 779 768 770 9,435,900
2018/04/23 777 778 762 767 14,675,300
2018/04/20 785 790 779 779 13,123,400
2018/04/19 790 804 784 793 18,633,800
2018/04/18 782 795 771 793 17,120,000
2018/04/17 779 783 771 773 16,737,300
2018/04/16 787 792 783 785 12,682,600
2018/04/13 790 801 786 794 10,916,900
2018/04/12 795 799 788 794 12,158,200
2018/04/11 807 814 798 801 13,124,700
2018/04/10 825 825 792 800 26,117,800
2018/04/09 850 852 828 829 15,466,800
2018/04/06 866 866 853 853 9,485,000
2018/04/05 851 870 850 866 11,692,400
2018/04/04 873 874 852 852 12,434,700
2018/04/03 875 883 862 868 10,627,800
2018/04/02 895 895 881 882 7,245,900
2018/03/30 880 899 879 899 7,165,100
2018/03/29 885 889 865 873 13,651,200
2018/03/28 885 900 881 896 8,609,200
2018/03/27 889 901 882 900 6,913,400
2018/03/26 863 884 863 880 7,015,800
2018/03/23 900 900 871 873 16,609,200
2018/03/22 913 928 910 912 6,927,800
2018/03/20 907 914 905 913 6,031,400
2018/03/19 923 927 906 913 6,350,400
2018/03/16 930 930 920 925 7,110,200
2018/03/15 929 937 927 931 8,099,700
2018/03/14 936 939 926 929 7,102,200
2018/03/13 937 946 930 946 7,581,500
2018/03/12 927 942 925 933 7,626,000
2018/03/09 921 931 915 918 8,015,100
2018/03/08 922 933 916 919 5,732,200
2018/03/07 913 927 910 916 10,812,300
2018/03/06 915 927 907 918 12,559,600
2018/03/05 910 911 899 906 14,354,300
2018/03/02 938 938 913 915 14,572,300
2018/03/01 970 972 949 952 11,494,300
2018/02/28 934 984 932 977 20,053,300
2018/02/27 960 960 935 937 8,481,700
2018/02/26 948 963 940 950 8,583,900
2018/02/23 922 949 922 948 9,524,800
2018/02/22 924 928 917 927 6,204,900
2018/02/21 937 938 918 925 8,895,700
2018/02/20 934 941 930 939 5,981,500
2018/02/19 915 938 912 938 8,917,800
2018/02/16 920 920 907 910 13,819,600
2018/02/15 917 927 909 920 12,462,200
2018/02/14 953 974 916 918 15,100,000
2018/02/13 955 955 924 935 12,837,900
2018/02/09 908 942 905 940 11,937,200
2018/02/08 942 950 935 939 7,563,700
2018/02/07 948 978 937 940 15,832,200
2018/02/06 958 959 908 923 23,841,200
2018/02/05 977 991 973 989 9,002,100
2018/02/02 985 993 981 992 6,270,600
2018/02/01 990 994 974 986 8,733,800
2018/01/31 985 1,003 980 986 13,084,400
2018/01/30 1,022 1,022 981 983 19,733,000
2018/01/29 1,036 1,045 1,007 1,014 23,516,300
2018/01/26 978 1,037 969 1,021 40,965,300
2018/01/25 985 985 973 976 8,409,100
2018/01/24 976 987 971 985 10,453,600
2018/01/23 970 972 966 971 9,217,900
2018/01/22 970 971 962 966 8,177,600
2018/01/19 956 965 953 965 8,874,700
2018/01/18 963 963 952 957 17,895,400
2018/01/17 960 980 958 960 24,875,100
2018/01/16 976 986 960 972 27,011,300
2018/01/15 1,000 1,001 976 977 23,942,600
2018/01/12 1,005 1,007 1,000 1,002 9,275,800
2018/01/11 1,011 1,013 1,005 1,009 7,439,400
2018/01/10 1,009 1,017 1,007 1,014 7,784,700
2018/01/09 1,013 1,014 1,000 1,001 17,390,700
2018/01/05 1,026 1,026 988 1,014 15,142,500
2018/01/04 1,044 1,044 1,024 1,032 8,289,400
2017/12/29 1,032 1,038 1,027 1,033 5,041,400
2017/12/28 1,039 1,048 1,032 1,035 6,071,800
2017/12/27 1,032 1,049 1,029 1,039 6,648,500
2017/12/26 1,029 1,034 1,027 1,031 5,459,800
2017/12/25 1,032 1,032 1,026 1,029 4,014,500
2017/12/22 1,020 1,032 1,016 1,031 5,050,400
2017/12/21 1,023 1,028 1,018 1,020 10,235,200
2017/12/20 1,043 1,048 1,021 1,021 13,400,700
2017/12/19 1,028 1,046 1,025 1,031 10,039,300
2017/12/18 1,025 1,040 1,020 1,026 14,701,200
2017/12/15 1,065 1,066 1,011 1,025 33,330,300
2017/12/14 1,145 1,145 1,084 1,085 32,519,800
2017/12/13 1,135 1,149 1,130 1,140 4,482,700
2017/12/12 1,140 1,141 1,130 1,133 2,743,900
2017/12/11 1,132 1,138 1,125 1,138 3,553,300
2017/12/08 1,117 1,140 1,116 1,130 7,557,500
2017/12/07 1,112 1,114 1,105 1,110 6,575,400
2017/12/06 1,121 1,125 1,113 1,113 5,949,100
2017/12/05 1,130 1,133 1,118 1,128 3,651,600
2017/12/04 1,135 1,139 1,130 1,132 2,372,500
2017/12/01 1,150 1,150 1,129 1,136 5,314,800
2017/11/30 1,140 1,151 1,136 1,148 6,407,900
2017/11/29 1,131 1,137 1,126 1,133 4,237,400
2017/11/28 1,135 1,139 1,125 1,127 3,978,200
2017/11/27 1,131 1,134 1,119 1,130 4,108,800
2017/11/24 1,129 1,134 1,124 1,130 4,032,900
2017/11/22 1,153 1,156 1,127 1,129 5,024,600
2017/11/21 1,140 1,155 1,140 1,148 4,760,500
2017/11/20 1,125 1,136 1,123 1,134 3,589,900
2017/11/17 1,134 1,147 1,124 1,135 6,884,800
2017/11/16 1,130 1,138 1,120 1,127 5,086,500
2017/11/15 1,127 1,147 1,120 1,130 12,075,700
2017/11/14 1,172 1,172 1,112 1,127 22,833,800
2017/11/13 1,200 1,204 1,197 1,198 6,867,600
2017/11/10 1,180 1,190 1,178 1,185 8,661,400
2017/11/09 1,190 1,207 1,184 1,199 11,560,600
2017/11/08 1,189 1,190 1,175 1,181 5,040,600
2017/11/07 1,185 1,194 1,181 1,190 7,500,700
2017/11/06 1,180 1,191 1,174 1,181 6,587,600
2017/11/02 1,190 1,194 1,172 1,176 10,933,800
2017/11/01 1,208 1,211 1,189 1,193 8,814,200
2017/10/31 1,210 1,224 1,203 1,209 6,458,400
2017/10/30 1,212 1,217 1,199 1,202 6,453,200
2017/10/27 1,216 1,222 1,207 1,219 3,880,800
2017/10/26 1,210 1,218 1,204 1,212 3,673,500
2017/10/25 1,214 1,217 1,205 1,211 5,453,900
2017/10/24 1,200 1,216 1,170 1,215 12,917,300
2017/10/23 1,247 1,253 1,238 1,240 3,870,700
2017/10/20 1,234 1,242 1,228 1,237 2,744,700
2017/10/19 1,250 1,253 1,238 1,241 3,351,200
2017/10/18 1,260 1,272 1,245 1,250 3,695,900
2017/10/17 1,263 1,275 1,252 1,254 3,241,900
2017/10/16 1,250 1,264 1,247 1,257 2,328,000
2017/10/13 1,238 1,255 1,236 1,251 4,070,900
2017/10/12 1,247 1,249 1,239 1,243 3,106,300
2017/10/11 1,260 1,260 1,239 1,244 3,272,800
2017/10/10 1,237 1,264 1,236 1,261 3,951,000
2017/10/06 1,236 1,252 1,236 1,242 2,936,500
2017/10/05 1,242 1,251 1,232 1,234 2,706,200
2017/10/04 1,256 1,262 1,235 1,238 4,018,600
2017/10/03 1,251 1,258 1,250 1,256 4,079,100
2017/10/02 1,234 1,246 1,229 1,246 3,584,300
2017/09/29 1,230 1,234 1,223 1,227 4,057,400
2017/09/28 1,225 1,232 1,218 1,230 5,790,600
2017/09/27 1,245 1,246 1,218 1,223 5,578,900
2017/09/26 1,246 1,252 1,241 1,249 5,631,900
2017/09/25 1,254 1,257 1,246 1,249 2,625,700
2017/09/22 1,261 1,261 1,247 1,253 3,107,500
2017/09/21 1,258 1,266 1,253 1,254 3,981,300
2017/09/20 1,255 1,261 1,246 1,250 4,474,100
2017/09/19 1,249 1,254 1,245 1,250 4,934,600
2017/09/15 1,223 1,242 1,219 1,235 5,872,300
2017/09/14 1,245 1,252 1,236 1,236 4,811,900
2017/09/13 1,260 1,262 1,247 1,249 6,602,000
2017/09/12 1,277 1,280 1,259 1,268 6,477,000
2017/09/11 1,283 1,296 1,282 1,287 3,400,100
2017/09/08 1,279 1,291 1,276 1,276 4,809,800
2017/09/07 1,281 1,310 1,280 1,292 4,722,500
2017/09/06 1,299 1,304 1,294 1,297 4,211,500
2017/09/05 1,299 1,311 1,299 1,305 3,891,000
2017/09/04 1,300 1,307 1,291 1,298 2,307,100
2017/09/01 1,309 1,310 1,296 1,305 2,814,400
2017/08/31 1,314 1,323 1,303 1,306 3,269,300
2017/08/30 1,300 1,315 1,298 1,310 3,647,800
2017/08/29 1,277 1,291 1,265 1,289 3,117,500
2017/08/28 1,285 1,302 1,282 1,291 4,192,400
2017/08/25 1,294 1,302 1,284 1,285 3,495,900
2017/08/24 1,306 1,307 1,293 1,294 3,934,100
2017/08/23 1,322 1,335 1,313 1,318 4,653,000
2017/08/22 1,290 1,311 1,288 1,309 3,474,300
2017/08/21 1,309 1,309 1,284 1,293 3,414,400
2017/08/18 1,301 1,312 1,292 1,306 4,235,600
2017/08/17 1,315 1,329 1,312 1,322 2,865,100
2017/08/16 1,312 1,322 1,301 1,318 3,716,100
2017/08/15 1,300 1,325 1,291 1,315 4,755,400
2017/08/14 1,285 1,301 1,270 1,293 5,398,000
2017/08/10 1,339 1,340 1,288 1,300 8,118,500
2017/08/09 1,376 1,377 1,330 1,339 7,486,100
2017/08/08 1,370 1,396 1,367 1,381 7,788,000
2017/08/07 1,369 1,393 1,358 1,359 6,181,700
2017/08/04 1,333 1,353 1,327 1,341 3,725,800
2017/08/03 1,343 1,348 1,332 1,332 3,504,100
2017/08/02 1,349 1,353 1,341 1,345 1,996,800
2017/08/01 1,345 1,362 1,345 1,350 3,008,300
2017/07/31 1,348 1,354 1,327 1,348 6,351,600
2017/07/28 1,334 1,359 1,333 1,356 16,262,700
2017/07/27 1,348 1,358 1,337 1,347 6,729,200
2017/07/26 1,349 1,352 1,327 1,345 5,790,200
2017/07/25 1,321 1,353 1,318 1,349 6,585,700
2017/07/24 1,313 1,323 1,302 1,321 5,068,300
2017/07/21 1,323 1,328 1,317 1,324 3,399,400
2017/07/20 1,309 1,323 1,306 1,323 3,533,800
2017/07/19 1,314 1,317 1,298 1,309 3,806,900
2017/07/18 1,329 1,329 1,305 1,314 5,486,600
2017/07/14 1,321 1,330 1,319 1,325 3,746,100
2017/07/13 1,332 1,336 1,314 1,322 2,767,100
2017/07/12 1,328 1,332 1,313 1,321 3,811,900
2017/07/11 1,320 1,331 1,313 1,328 4,486,900
2017/07/10 1,325 1,329 1,310 1,318 3,663,100
2017/07/07 1,314 1,324 1,310 1,316 4,203,100
2017/07/06 1,323 1,327 1,317 1,320 3,995,300
2017/07/05 1,308 1,323 1,297 1,323 4,824,700
2017/07/04 1,321 1,322 1,308 1,312 3,247,600
2017/07/03 1,322 1,324 1,304 1,312 4,634,100
2017/06/30 1,332 1,336 1,313 1,322 5,302,400
2017/06/29 1,331 1,344 1,328 1,342 4,485,000
2017/06/28 1,339 1,350 1,324 1,328 5,392,700
2017/06/27 1,354 1,359 1,349 1,352 2,866,800
2017/06/26 1,350 1,357 1,348 1,354 3,422,700
2017/06/23 1,367 1,369 1,344 1,352 6,777,900
2017/06/22 1,373 1,380 1,367 1,367 4,957,400
2017/06/21 1,383 1,387 1,365 1,373 5,213,300
2017/06/20 1,396 1,397 1,383 1,383 5,412,900
2017/06/19 1,382 1,407 1,382 1,388 6,628,000
2017/06/16 1,360 1,390 1,360 1,372 8,713,900
2017/06/15 1,340 1,361 1,338 1,357 4,677,300
2017/06/14 1,339 1,362 1,335 1,355 4,635,900
2017/06/13 1,347 1,355 1,334 1,337 5,776,000
2017/06/12 1,345 1,355 1,329 1,351 7,229,900
2017/06/09 1,351 1,370 1,350 1,354 5,305,100
2017/06/08 1,375 1,383 1,351 1,351 5,640,800
2017/06/07 1,368 1,376 1,347 1,371 7,164,700
2017/06/06 1,397 1,408 1,367 1,371 9,260,900
2017/06/05 1,371 1,399 1,371 1,394 5,717,500
2017/06/02 1,370 1,381 1,365 1,373 7,676,500
2017/06/01 1,346 1,362 1,343 1,358 5,067,000
2017/05/31 1,346 1,352 1,337 1,346 6,789,800
2017/05/30 1,378 1,382 1,345 1,358 6,348,200
2017/05/29 1,376 1,397 1,374 1,376 8,471,300
2017/05/26 1,356 1,387 1,354 1,370 9,011,600
2017/05/25 1,339 1,360 1,331 1,346 7,283,700
2017/05/24 1,323 1,346 1,322 1,339 8,585,700
2017/05/23 1,297 1,329 1,297 1,306 7,139,500
2017/05/22 1,274 1,315 1,274 1,306 8,594,200
2017/05/19 1,283 1,307 1,271 1,274 8,943,600
2017/05/18 1,262 1,275 1,256 1,269 6,660,000
2017/05/17 1,259 1,287 1,258 1,274 7,759,100
2017/05/16 1,252 1,269 1,247 1,267 10,121,300
2017/05/15 1,224 1,259 1,224 1,252 9,477,900
2017/05/12 1,230 1,287 1,226 1,237 26,688,400
2017/05/11 1,172 1,172 1,149 1,161 6,368,500
2017/05/10 1,173 1,180 1,170 1,173 5,645,300
2017/05/09 1,159 1,171 1,151 1,168 9,584,700
2017/05/08 1,144 1,161 1,141 1,150 8,721,900
2017/05/02 1,139 1,144 1,133 1,136 6,347,700
2017/05/01 1,138 1,142 1,128 1,133 5,695,800
2017/04/28 1,146 1,146 1,135 1,141 8,074,600
2017/04/27 1,132 1,152 1,127 1,139 14,831,700
2017/04/26 1,183 1,196 1,172 1,192 7,217,900

このページの先頭へ