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
2018/01/18 963 963 952 957 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
2017/04/25 1,167 1,185 1,159 1,181 8,673,800
2017/04/24 1,166 1,178 1,164 1,171 7,650,900
2017/04/21 1,172 1,173 1,139 1,145 10,993,500
2017/04/20 1,174 1,185 1,165 1,173 7,812,500
2017/04/19 1,180 1,209 1,179 1,188 7,340,000
2017/04/18 1,194 1,196 1,174 1,180 6,186,300
2017/04/17 1,162 1,190 1,158 1,190 5,130,800
2017/04/14 1,180 1,185 1,165 1,169 4,650,400
2017/04/13 1,181 1,183 1,168 1,181 4,956,400
2017/04/12 1,183 1,190 1,165 1,182 6,177,200
2017/04/11 1,173 1,183 1,167 1,181 7,398,900
2017/04/10 1,197 1,212 1,182 1,191 12,115,300
2017/04/07 1,158 1,191 1,158 1,181 14,288,100
2017/04/06 1,143 1,152 1,135 1,146 8,570,400
2017/04/05 1,126 1,144 1,123 1,143 6,887,900
2017/04/04 1,130 1,139 1,116 1,125 6,200,900
2017/04/03 1,117 1,136 1,117 1,131 5,983,300
2017/03/31 1,114 1,133 1,107 1,115 7,716,200
2017/03/30 1,133 1,136 1,101 1,103 7,942,700
2017/03/29 1,101 1,140 1,100 1,133 11,488,300
2017/03/28 1,086 1,099 1,084 1,090 6,660,600
2017/03/27 1,085 1,088 1,069 1,073 6,221,700
2017/03/24 1,094 1,104 1,086 1,096 7,364,700
2017/03/23 1,104 1,113 1,101 1,106 5,965,900
2017/03/22 1,110 1,119 1,099 1,099 8,965,000
2017/03/21 1,113 1,130 1,112 1,127 8,111,400
2017/03/17 1,113 1,127 1,108 1,122 9,120,900
2017/03/16 1,093 1,115 1,092 1,113 6,088,000
2017/03/15 1,098 1,118 1,097 1,106 5,632,200
2017/03/14 1,097 1,101 1,087 1,099 5,657,100
2017/03/13 1,097 1,111 1,088 1,101 5,604,200
2017/03/10 1,098 1,104 1,086 1,096 8,494,000
2017/03/09 1,073 1,087 1,068 1,085 8,439,200
2017/03/08 1,071 1,077 1,060 1,068 8,056,000
2017/03/07 1,089 1,090 1,069 1,079 8,785,800
2017/03/06 1,090 1,096 1,074 1,094 6,658,100
2017/03/03 1,093 1,107 1,083 1,091 7,960,600
2017/03/02 1,127 1,128 1,092 1,095 13,128,700
2017/03/01 1,110 1,126 1,103 1,119 9,425,100
2017/02/28 1,140 1,141 1,112 1,113 7,512,900
2017/02/27 1,127 1,142 1,119 1,131 7,393,000
2017/02/24 1,122 1,153 1,119 1,144 9,070,900
2017/02/23 1,120 1,127 1,095 1,126 13,292,400
2017/02/22 1,145 1,158 1,109 1,130 36,679,600
2017/02/21 1,035 1,037 1,027 1,033 5,304,800
2017/02/20 1,045 1,049 1,025 1,028 10,680,400
2017/02/17 1,051 1,058 1,045 1,049 6,237,000
2017/02/16 1,060 1,070 1,035 1,059 19,384,000
2017/02/15 1,104 1,106 1,074 1,077 16,531,400
2017/02/14 1,159 1,170 1,106 1,108 12,151,800
2017/02/13 1,115 1,144 1,109 1,129 5,634,800
2017/02/10 1,109 1,114 1,097 1,109 5,413,900
2017/02/09 1,090 1,103 1,089 1,093 2,970,200
2017/02/08 1,088 1,096 1,086 1,091 3,164,300
2017/02/07 1,079 1,093 1,073 1,090 4,083,700
2017/02/06 1,092 1,099 1,085 1,090 5,908,000
2017/02/03 1,090 1,096 1,076 1,083 4,956,900
2017/02/02 1,110 1,112 1,085 1,086 5,820,100
2017/02/01 1,111 1,116 1,097 1,106 6,877,900
2017/01/31 1,127 1,137 1,120 1,128 4,204,700
2017/01/30 1,135 1,142 1,128 1,138 3,822,200
2017/01/27 1,160 1,160 1,141 1,144 4,514,600
2017/01/26 1,132 1,156 1,132 1,156 4,392,600
2017/01/25 1,150 1,152 1,125 1,132 4,421,200
2017/01/24 1,120 1,129 1,113 1,123 5,169,900
2017/01/23 1,131 1,131 1,108 1,117 5,057,800
2017/01/20 1,134 1,141 1,129 1,137 4,913,500
2017/01/19 1,130 1,146 1,127 1,139 6,215,900
2017/01/18 1,092 1,125 1,089 1,119 10,925,100
2017/01/17 1,163 1,165 1,129 1,132 8,515,100
2017/01/16 1,178 1,192 1,169 1,175 4,192,500
2017/01/13 1,175 1,187 1,162 1,178 7,894,500
2017/01/12 1,197 1,204 1,175 1,181 8,239,600
2017/01/11 1,200 1,221 1,199 1,217 7,541,000
2017/01/10 1,233 1,240 1,206 1,214 6,695,300
2017/01/06 1,192 1,231 1,189 1,222 10,087,000
2017/01/05 1,173 1,182 1,163 1,180 4,760,300
2017/01/04 1,142 1,175 1,138 1,170 6,387,100
2016/12/30 1,156 1,157 1,137 1,146 4,515,700
2016/12/29 1,175 1,179 1,156 1,161 5,176,100
2016/12/28 1,167 1,181 1,166 1,179 5,337,900
2016/12/27 1,160 1,171 1,154 1,164 3,830,600
2016/12/26 1,160 1,175 1,153 1,158 4,737,400
2016/12/22 1,150 1,162 1,146 1,150 4,594,200
2016/12/21 1,171 1,173 1,158 1,164 5,155,200
2016/12/20 1,148 1,169 1,148 1,165 4,372,600
2016/12/19 1,139 1,160 1,139 1,148 5,289,600
2016/12/16 1,149 1,150 1,131 1,143 6,896,500
2016/12/15 1,151 1,159 1,138 1,142 5,778,400
2016/12/14 1,162 1,169 1,150 1,151 7,005,800
2016/12/13 1,180 1,184 1,156 1,162 7,921,700
2016/12/12 1,180 1,184 1,162 1,173 7,473,200
2016/12/09 1,157 1,179 1,155 1,162 11,401,100
2016/12/08 1,160 1,167 1,144 1,161 10,376,000
2016/12/07 1,128 1,150 1,124 1,148 6,825,700
2016/12/06 1,112 1,125 1,110 1,122 6,995,000
2016/12/05 1,130 1,132 1,111 1,120 6,746,200
2016/12/02 1,133 1,150 1,133 1,143 5,988,300
2016/12/01 1,129 1,154 1,123 1,143 7,316,900
2016/11/30 1,152 1,155 1,127 1,128 9,056,400
2016/11/29 1,137 1,160 1,136 1,152 5,029,300
2016/11/28 1,151 1,160 1,139 1,160 6,171,200
2016/11/25 1,174 1,182 1,165 1,172 4,636,400
2016/11/24 1,139 1,168 1,137 1,166 7,499,600
2016/11/22 1,135 1,145 1,127 1,143 5,904,300
2016/11/21 1,135 1,144 1,131 1,144 6,393,700
2016/11/18 1,155 1,160 1,134 1,139 7,343,000
2016/11/17 1,157 1,158 1,132 1,139 9,487,800
2016/11/16 1,172 1,192 1,167 1,169 6,516,200
2016/11/15 1,150 1,165 1,142 1,148 5,802,900
2016/11/14 1,128 1,165 1,122 1,160 5,962,700
2016/11/11 1,208 1,228 1,117 1,130 19,865,300
2016/11/10 1,180 1,202 1,166 1,198 6,655,400
2016/11/09 1,178 1,212 1,116 1,135 9,619,800
2016/11/08 1,176 1,184 1,168 1,174 3,809,700
2016/11/07 1,173 1,179 1,161 1,165 4,449,300
2016/11/04 1,163 1,177 1,146 1,152 6,480,700
2016/11/02 1,182 1,196 1,168 1,175 7,619,900
2016/11/01 1,217 1,223 1,207 1,219 4,019,300
2016/10/31 1,225 1,226 1,209 1,213 5,434,200
2016/10/28 1,269 1,269 1,237 1,240 5,828,400

このページの先頭へ