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 |
|---|---|---|---|---|---|
| 2025/06/12 | 832 | 832 | 816 | 821 | 12,112,700 |
| 2025/06/11 | 822 | 836 | 819 | 832 | 14,768,600 |
| 2025/06/10 | 821 | 823 | 816 | 819 | 11,198,600 |
| 2025/06/09 | 809 | 825 | 806 | 824 | 12,490,200 |
| 2025/06/06 | 807 | 816 | 803 | 805 | 11,506,000 |
| 2025/06/05 | 807 | 810 | 799 | 801 | 13,855,400 |
| 2025/06/04 | 810 | 816 | 802 | 809 | 16,701,400 |
| 2025/06/03 | 817 | 824 | 806 | 816 | 15,621,100 |
| 2025/06/02 | 796 | 823 | 787 | 821 | 31,099,600 |
| 2025/05/30 | 795 | 800 | 792 | 799 | 24,998,600 |
| 2025/05/29 | 795 | 812 | 795 | 804 | 17,201,800 |
| 2025/05/28 | 800 | 803 | 795 | 795 | 12,261,200 |
| 2025/05/27 | 809 | 813 | 794 | 795 | 19,056,900 |
| 2025/05/26 | 808 | 818 | 805 | 814 | 13,487,600 |
| 2025/05/23 | 800 | 820 | 800 | 802 | 18,030,200 |
| 2025/05/22 | 807 | 815 | 800 | 800 | 14,941,900 |
| 2025/05/21 | 805 | 823 | 799 | 821 | 17,434,600 |
| 2025/05/20 | 808 | 811 | 798 | 803 | 14,442,900 |
| 2025/05/19 | 798 | 808 | 791 | 808 | 22,731,500 |
| 2025/05/16 | 805 | 809 | 780 | 785 | 30,337,200 |
| 2025/05/15 | 811 | 834 | 795 | 806 | 59,688,400 |
| 2025/05/14 | 889 | 892 | 875 | 884 | 15,132,100 |
| 2025/05/13 | 895 | 899 | 884 | 885 | 14,785,600 |
| 2025/05/12 | 898 | 901 | 874 | 884 | 13,718,800 |
| 2025/05/09 | 882 | 896 | 877 | 894 | 17,979,600 |
| 2025/05/08 | 871 | 884 | 862 | 884 | 24,342,300 |
| 2025/05/07 | 850 | 858 | 844 | 857 | 20,405,900 |
| 2025/05/02 | 825 | 834 | 820 | 831 | 13,902,800 |
| 2025/05/01 | 845 | 851 | 830 | 831 | 20,849,700 |
| 2025/04/30 | 825 | 842 | 815 | 840 | 22,582,700 |
| 2025/04/28 | 815 | 829 | 811 | 825 | 18,637,700 |
| 2025/04/25 | 800 | 811 | 800 | 805 | 18,844,200 |
| 2025/04/24 | 792 | 800 | 785 | 786 | 18,844,000 |
| 2025/04/23 | 777 | 780 | 764 | 770 | 12,430,700 |
| 2025/04/22 | 766 | 767 | 752 | 754 | 15,644,600 |
| 2025/04/21 | 784 | 785 | 774 | 776 | 8,456,900 |
| 2025/04/18 | 786 | 790 | 778 | 784 | 11,913,300 |
| 2025/04/17 | 760 | 785 | 758 | 782 | 13,721,800 |
| 2025/04/16 | 773 | 780 | 750 | 760 | 14,887,100 |
| 2025/04/15 | 778 | 783 | 767 | 771 | 12,063,200 |
| 2025/04/14 | 780 | 790 | 770 | 772 | 18,134,800 |
| 2025/04/11 | 750 | 776 | 738 | 774 | 28,189,500 |
| 2025/04/10 | 807 | 811 | 779 | 790 | 25,269,700 |
| 2025/04/09 | 744 | 745 | 711 | 724 | 26,532,000 |
| 2025/04/08 | 738 | 770 | 737 | 763 | 28,135,900 |
| 2025/04/07 | 706 | 734 | 695 | 711 | 37,877,400 |
| 2025/04/04 | 810 | 819 | 773 | 796 | 27,273,300 |
| 2025/04/03 | 799 | 823 | 799 | 822 | 19,946,800 |
| 2025/04/02 | 845 | 850 | 815 | 830 | 21,406,200 |
| 2025/04/01 | 860 | 863 | 843 | 845 | 15,429,100 |
| 2025/03/31 | 868 | 873 | 848 | 851 | 22,917,600 |
| 2025/03/28 | 900 | 901 | 883 | 885 | 17,731,500 |
| 2025/03/27 | 900 | 904 | 897 | 903 | 12,127,500 |
| 2025/03/26 | 913 | 919 | 904 | 906 | 12,078,500 |
| 2025/03/25 | 906 | 910 | 897 | 906 | 14,290,100 |
| 2025/03/24 | 900 | 909 | 894 | 896 | 11,917,300 |
| 2025/03/21 | 891 | 912 | 880 | 901 | 17,931,600 |
| 2025/03/19 | 904 | 910 | 899 | 903 | 12,368,100 |
| 2025/03/18 | 915 | 921 | 908 | 908 | 13,038,500 |
| 2025/03/17 | 912 | 912 | 903 | 905 | 12,260,600 |
| 2025/03/14 | 893 | 905 | 887 | 898 | 13,506,200 |
| 2025/03/13 | 907 | 920 | 897 | 899 | 18,237,300 |
| 2025/03/12 | 883 | 911 | 883 | 898 | 18,866,100 |
| 2025/03/11 | 891 | 893 | 873 | 889 | 23,125,700 |
| 2025/03/10 | 916 | 917 | 902 | 911 | 13,450,900 |
| 2025/03/07 | 925 | 944 | 908 | 910 | 23,031,000 |
| 2025/03/06 | 919 | 946 | 914 | 931 | 24,829,400 |
| 2025/03/05 | 908 | 916 | 896 | 907 | 16,116,100 |
| 2025/03/04 | 910 | 916 | 893 | 896 | 19,217,500 |
| 2025/03/03 | 930 | 936 | 914 | 917 | 15,234,900 |
| 2025/02/28 | 930 | 937 | 913 | 921 | 22,477,400 |
| 2025/02/27 | 953 | 957 | 939 | 942 | 16,727,400 |
| 2025/02/26 | 950 | 959 | 939 | 950 | 20,398,700 |
| 2025/02/25 | 969 | 975 | 951 | 961 | 20,833,600 |
| 2025/02/21 | 969 | 988 | 958 | 983 | 24,063,500 |
| 2025/02/20 | 1,000 | 1,012 | 972 | 974 | 38,599,300 |
| 2025/02/19 | 934 | 1,015 | 922 | 1,014 | 72,462,400 |
| 2025/02/18 | 988 | 990 | 941 | 944 | 47,664,500 |
| 2025/02/17 | 1,000 | 1,002 | 946 | 998 | 67,359,200 |
| 2025/02/14 | 1,039 | 1,045 | 1,014 | 1,023 | 26,682,200 |
| 2025/02/13 | 990 | 1,012 | 977 | 1,012 | 21,312,800 |
| 2025/02/12 | 979 | 996 | 973 | 983 | 15,705,900 |
| 2025/02/10 | 990 | 1,002 | 974 | 978 | 14,007,100 |
| 2025/02/07 | 993 | 1,008 | 985 | 990 | 13,165,800 |
| 2025/02/06 | 973 | 999 | 972 | 992 | 16,728,200 |
| 2025/02/05 | 967 | 971 | 960 | 965 | 10,365,300 |
| 2025/02/04 | 978 | 982 | 956 | 963 | 14,283,900 |
| 2025/02/03 | 961 | 983 | 960 | 963 | 17,552,000 |
| 2025/01/31 | 1,000 | 1,002 | 977 | 983 | 19,256,600 |
| 2025/01/30 | 985 | 1,009 | 984 | 1,004 | 20,390,600 |
| 2025/01/29 | 981 | 1,002 | 981 | 997 | 25,182,700 |
| 2025/01/28 | 942 | 980 | 941 | 979 | 22,138,300 |
| 2025/01/27 | 939 | 957 | 935 | 947 | 19,170,300 |
| 2025/01/24 | 918 | 940 | 907 | 931 | 24,116,300 |
| 2025/01/23 | 919 | 925 | 899 | 916 | 23,012,000 |
| 2025/01/22 | 916 | 934 | 911 | 925 | 24,625,900 |
| 2025/01/21 | 903 | 922 | 900 | 902 | 18,432,500 |
| 2025/01/20 | 901 | 929 | 893 | 902 | 20,468,100 |
| 2025/01/17 | 900 | 907 | 885 | 893 | 15,354,700 |
| 2025/01/16 | 910 | 917 | 888 | 900 | 22,002,700 |
| 2025/01/15 | 914 | 922 | 891 | 894 | 17,803,900 |
| 2025/01/14 | 910 | 910 | 892 | 902 | 16,732,900 |
| 2025/01/10 | 936 | 937 | 899 | 914 | 29,191,000 |
| 2025/01/09 | 923 | 938 | 900 | 936 | 37,242,300 |
| 2025/01/08 | 865 | 931 | 859 | 920 | 46,892,500 |
| 2025/01/07 | 864 | 878 | 861 | 870 | 18,051,700 |
| 2025/01/06 | 867 | 877 | 858 | 859 | 17,519,500 |
| 2024/12/30 | 869 | 875 | 857 | 859 | 18,667,200 |
| 2024/12/27 | 870 | 893 | 867 | 872 | 38,999,500 |
| 2024/12/26 | 864 | 871 | 845 | 851 | 42,954,900 |
| 2024/12/25 | 892 | 892 | 864 | 870 | 28,723,000 |
| 2024/12/24 | 900 | 901 | 876 | 892 | 30,033,200 |
| 2024/12/23 | 930 | 934 | 906 | 907 | 18,887,500 |
| 2024/12/20 | 929 | 937 | 911 | 920 | 26,662,000 |
| 2024/12/19 | 960 | 963 | 916 | 917 | 46,988,500 |
| 2024/12/18 | 980 | 1,000 | 962 | 997 | 24,913,600 |
| 2024/12/17 | 992 | 1,005 | 982 | 999 | 29,246,100 |
| 2024/12/16 | 980 | 991 | 964 | 988 | 25,034,400 |
| 2024/12/13 | 960 | 985 | 956 | 982 | 25,068,000 |
| 2024/12/12 | 954 | 987 | 951 | 970 | 40,563,400 |
| 2024/12/11 | 928 | 947 | 921 | 947 | 26,605,500 |
| 2024/12/10 | 921 | 931 | 899 | 930 | 31,106,100 |
| 2024/12/09 | 893 | 929 | 891 | 921 | 51,308,400 |
| 2024/12/06 | 841 | 869 | 836 | 863 | 22,089,700 |
| 2024/12/05 | 842 | 844 | 827 | 834 | 15,486,700 |
| 2024/12/04 | 847 | 851 | 819 | 837 | 23,783,800 |
| 2024/12/03 | 856 | 857 | 843 | 847 | 16,283,200 |
| 2024/12/02 | 853 | 858 | 840 | 847 | 16,486,000 |
| 2024/11/29 | 854 | 863 | 850 | 858 | 8,620,900 |
| 2024/11/28 | 857 | 858 | 846 | 855 | 12,001,800 |
| 2024/11/27 | 858 | 864 | 852 | 857 | 10,924,000 |
| 2024/11/26 | 877 | 878 | 850 | 862 | 21,394,200 |
| 2024/11/25 | 888 | 898 | 879 | 883 | 17,066,400 |
| 2024/11/22 | 894 | 898 | 879 | 879 | 15,532,000 |
| 2024/11/21 | 876 | 896 | 872 | 892 | 18,092,400 |
| 2024/11/20 | 878 | 890 | 876 | 876 | 16,060,700 |
| 2024/11/19 | 877 | 885 | 870 | 877 | 17,984,700 |
| 2024/11/18 | 893 | 908 | 880 | 881 | 24,453,500 |
| 2024/11/15 | 930 | 941 | 899 | 900 | 36,463,200 |
| 2024/11/14 | 985 | 985 | 919 | 937 | 68,176,800 |
| 2024/11/13 | 965 | 985 | 944 | 965 | 39,227,400 |
| 2024/11/12 | 935 | 966 | 933 | 950 | 28,196,300 |
| 2024/11/11 | 929 | 930 | 915 | 924 | 11,637,400 |
| 2024/11/08 | 935 | 947 | 926 | 926 | 19,637,900 |
| 2024/11/07 | 941 | 950 | 921 | 929 | 17,963,500 |
| 2024/11/06 | 921 | 939 | 910 | 933 | 19,170,100 |
| 2024/11/05 | 910 | 916 | 904 | 916 | 11,502,400 |
| 2024/11/01 | 901 | 917 | 898 | 904 | 13,185,100 |
| 2024/10/31 | 925 | 930 | 916 | 923 | 15,658,400 |
| 2024/10/30 | 922 | 928 | 912 | 923 | 18,476,000 |
| 2024/10/29 | 899 | 920 | 894 | 920 | 16,362,400 |
| 2024/10/28 | 883 | 911 | 880 | 908 | 21,791,100 |
| 2024/10/25 | 895 | 898 | 869 | 886 | 28,836,100 |
| 2024/10/24 | 900 | 909 | 888 | 905 | 17,111,700 |
| 2024/10/23 | 928 | 932 | 907 | 909 | 24,028,400 |
| 2024/10/22 | 946 | 950 | 926 | 937 | 20,006,600 |
| 2024/10/21 | 934 | 967 | 932 | 952 | 34,141,400 |
| 2024/10/18 | 938 | 942 | 921 | 921 | 18,325,100 |
| 2024/10/17 | 954 | 956 | 940 | 942 | 16,232,500 |
| 2024/10/16 | 950 | 968 | 938 | 955 | 16,076,800 |
| 2024/10/15 | 965 | 1,000 | 959 | 961 | 33,094,800 |
| 2024/10/11 | 955 | 959 | 942 | 949 | 18,602,100 |
| 2024/10/10 | 927 | 950 | 923 | 947 | 23,471,000 |
| 2024/10/09 | 923 | 940 | 918 | 921 | 21,175,300 |
| 2024/10/08 | 913 | 922 | 904 | 913 | 19,184,600 |
| 2024/10/07 | 923 | 928 | 916 | 924 | 16,778,000 |
| 2024/10/04 | 910 | 919 | 906 | 913 | 18,571,400 |
| 2024/10/03 | 925 | 941 | 914 | 918 | 19,387,300 |
| 2024/10/02 | 906 | 922 | 898 | 900 | 27,628,300 |
| 2024/10/01 | 932 | 936 | 912 | 918 | 28,139,600 |
| 2024/09/30 | 923 | 941 | 903 | 926 | 48,288,400 |
| 2024/09/27 | 955 | 972 | 941 | 966 | 27,775,000 |
| 2024/09/26 | 948 | 954 | 938 | 946 | 25,362,400 |
| 2024/09/25 | 949 | 955 | 934 | 940 | 26,900,700 |
| 2024/09/24 | 981 | 983 | 959 | 961 | 22,559,600 |
| 2024/09/20 | 986 | 1,002 | 968 | 971 | 30,373,300 |
| 2024/09/19 | 957 | 980 | 951 | 963 | 32,375,100 |
| 2024/09/18 | 950 | 960 | 932 | 946 | 26,042,100 |
| 2024/09/17 | 952 | 962 | 921 | 943 | 23,689,300 |
| 2024/09/13 | 947 | 959 | 931 | 947 | 26,154,400 |
| 2024/09/12 | 956 | 957 | 915 | 938 | 34,033,100 |
| 2024/09/11 | 945 | 955 | 922 | 929 | 24,386,600 |
| 2024/09/10 | 972 | 976 | 946 | 948 | 27,377,200 |
| 2024/09/09 | 913 | 958 | 905 | 957 | 42,859,800 |
| 2024/09/06 | 1,006 | 1,008 | 928 | 946 | 68,242,600 |
| 2024/09/05 | 991 | 1,018 | 987 | 996 | 29,350,400 |
| 2024/09/04 | 1,025 | 1,028 | 991 | 1,002 | 40,138,700 |
| 2024/09/03 | 1,040 | 1,070 | 1,031 | 1,068 | 36,492,300 |
| 2024/09/02 | 1,047 | 1,053 | 1,026 | 1,036 | 21,213,400 |
| 2024/08/30 | 1,001 | 1,036 | 999 | 1,034 | 37,401,600 |
| 2024/08/29 | 1,003 | 1,036 | 996 | 1,003 | 43,724,900 |
| 2024/08/28 | 957 | 1,042 | 951 | 1,029 | 89,306,000 |
| 2024/08/27 | 933 | 944 | 921 | 942 | 24,073,400 |
| 2024/08/26 | 940 | 949 | 924 | 941 | 21,145,600 |
| 2024/08/23 | 945 | 952 | 932 | 946 | 24,603,600 |
| 2024/08/22 | 951 | 964 | 927 | 941 | 41,808,500 |
| 2024/08/21 | 900 | 950 | 894 | 950 | 49,141,900 |
| 2024/08/20 | 873 | 908 | 860 | 908 | 29,816,300 |
| 2024/08/19 | 880 | 904 | 876 | 877 | 26,578,000 |
| 2024/08/16 | 882 | 901 | 875 | 892 | 31,580,000 |