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
2026/06/26 695 703 686 690 15,121,400
2026/06/25 706 708 697 699 9,698,200
2026/06/24 695 707 686 698 14,453,100
2026/06/23 711 712 691 691 19,401,700
2026/06/22 720 729 713 717 11,497,600
2026/06/19 750 750 714 723 23,907,000
2026/06/18 748 756 743 750 9,963,800
2026/06/17 754 758 748 752 11,784,200
2026/06/16 738 749 727 749 12,753,000
2026/06/15 746 754 731 740 13,453,700
2026/06/12 748 748 732 740 13,191,200
2026/06/11 732 743 723 740 15,455,200
2026/06/10 734 735 717 723 17,241,900
2026/06/09 749 750 734 739 12,806,100
2026/06/08 750 760 735 741 16,614,300
2026/06/05 776 785 751 758 13,898,100
2026/06/04 781 783 762 767 14,832,700
2026/06/03 780 802 767 793 15,537,200
2026/06/02 760 783 758 780 16,148,700
2026/06/01 752 772 747 764 17,596,200
2026/05/29 744 751 736 745 22,941,900
2026/05/28 752 753 738 744 15,369,800
2026/05/27 741 754 738 750 14,712,900
2026/05/26 749 762 749 751 13,865,300
2026/05/25 780 783 734 753 31,338,100
2026/05/22 765 806 759 782 28,211,700
2026/05/21 808 809 751 752 29,075,000
2026/05/20 790 795 773 784 13,242,900
2026/05/19 771 801 767 796 18,232,000
2026/05/18 811 814 759 764 21,918,000
2026/05/15 798 807 756 778 29,190,700
2026/05/14 770 771 752 761 11,368,700
2026/05/13 762 771 757 768 10,307,900
2026/05/12 764 764 745 757 11,384,300
2026/05/11 761 763 752 762 10,926,500
2026/05/08 750 760 745 748 10,915,700
2026/05/07 775 777 745 751 14,867,800
2026/05/01 750 764 742 760 9,515,500
2026/04/30 772 773 750 759 12,529,200
2026/04/28 770 776 763 775 8,839,100
2026/04/27 777 777 763 766 9,837,100
2026/04/24 791 792 775 775 7,101,300
2026/04/23 795 800 785 794 10,583,700
2026/04/22 800 801 789 796 11,269,000
2026/04/21 820 824 803 809 8,918,700
2026/04/20 831 835 816 819 10,925,600
2026/04/17 821 843 820 835 18,236,000
2026/04/16 806 833 804 829 19,473,200
2026/04/15 787 794 782 791 11,161,700
2026/04/14 779 785 767 774 9,266,900
2026/04/13 770 775 759 764 9,064,100
2026/04/10 786 786 766 773 13,130,300
2026/04/09 805 805 784 788 16,483,900
2026/04/08 786 804 773 803 16,810,000
2026/04/07 770 783 762 762 10,561,800
2026/04/06 746 766 744 760 10,356,500
2026/04/03 742 748 738 746 5,832,200
2026/03/27 740 752 738 745 9,995,100
2026/03/26 751 754 739 744 10,807,100
2026/03/25 741 754 739 751 13,771,800
2026/03/24 743 745 731 736 9,508,300
2026/03/23 720 735 716 728 17,654,800
2026/03/19 764 766 745 747 20,000,600
2026/03/18 772 781 772 776 10,576,300
2026/03/17 770 776 764 771 10,950,800
2026/03/16 764 780 763 768 12,015,900
2026/03/13 769 780 764 766 12,670,600
2026/03/12 793 793 776 784 12,997,100
2026/03/11 805 814 796 798 10,550,800
2026/03/10 792 800 784 800 16,838,900
2026/03/09 763 787 761 786 23,479,500
2026/03/06 785 822 785 805 23,854,300
2026/03/05 799 816 779 783 22,804,900
2026/03/04 779 795 769 786 20,899,500
2026/03/03 823 824 786 790 18,248,900
2026/03/02 801 818 796 812 16,826,700
2026/02/27 824 841 813 828 23,588,100
2026/02/26 818 824 811 817 17,272,300
2026/02/25 823 829 815 817 12,973,700
2026/02/24 811 829 804 823 14,595,800
2026/02/20 850 850 817 822 16,178,200
2026/02/19 861 862 839 847 15,785,600
2026/02/18 847 848 831 839 17,472,000
2026/02/17 865 872 849 849 17,994,600
2026/02/16 888 888 866 873 16,348,900
2026/02/13 931 945 880 880 43,813,700
2026/02/12 998 1,001 977 984 12,843,100
2026/02/10 973 998 966 992 17,393,500
2026/02/09 965 970 949 951 12,317,300
2026/02/06 939 943 929 943 9,845,300
2026/02/05 929 952 924 933 9,805,900
2026/02/04 926 933 921 922 6,723,000
2026/02/03 929 933 926 932 6,710,100
2026/02/02 925 942 917 919 11,329,700
2026/01/30 924 930 902 925 9,322,600
2026/01/29 917 922 903 920 9,160,600
2026/01/28 920 927 909 919 9,369,400
2026/01/27 937 940 924 924 8,938,400
2026/01/26 936 947 929 937 11,532,700
2026/01/23 949 955 941 942 10,638,500
2026/01/22 947 956 941 942 10,067,200
2026/01/21 973 973 945 945 15,085,500
2026/01/20 971 992 970 982 9,652,500
2026/01/19 970 978 967 974 7,241,800
2026/01/16 989 989 957 981 20,577,000
2026/01/15 1,003 1,010 997 1,009 5,721,100
2026/01/14 1,011 1,012 1,003 1,005 6,459,400
2026/01/13 1,024 1,026 1,006 1,010 8,458,000
2026/01/09 984 1,008 982 1,002 9,370,600
2026/01/08 1,007 1,007 982 983 10,716,300
2026/01/07 1,000 1,015 996 1,008 6,502,700
2026/01/06 1,009 1,021 1,004 1,006 8,359,700
2026/01/05 1,004 1,020 1,001 1,004 8,390,200
2025/12/30 1,028 1,028 1,003 1,004 9,652,900
2025/12/29 1,024 1,039 1,011 1,032 7,499,300
2025/12/26 1,050 1,059 1,017 1,021 13,713,400
2025/12/25 1,013 1,044 1,008 1,043 14,523,500
2025/12/24 990 1,013 987 1,005 11,558,300
2025/12/23 969 1,001 965 997 19,048,000
2025/12/22 965 971 958 965 10,390,000
2025/12/19 947 958 941 954 10,494,800
2025/12/18 937 944 927 939 10,160,800
2025/12/17 938 939 924 936 7,681,900
2025/12/16 954 954 927 937 10,827,100
2025/12/15 944 958 939 949 12,811,900
2025/12/12 937 940 927 929 10,810,500
2025/12/11 953 953 929 930 10,448,900
2025/12/10 960 966 944 953 10,459,000
2025/12/09 957 970 950 959 15,419,100
2025/12/08 955 958 943 943 14,598,800
2025/12/05 933 955 923 952 13,059,400
2025/12/04 930 954 930 943 15,781,500
2025/12/03 926 952 924 935 14,346,100
2025/12/02 936 938 918 921 8,745,800
2025/12/01 946 960 934 934 9,314,000
2025/11/28 950 957 943 955 7,611,300
2025/11/27 949 961 948 951 6,177,000
2025/11/26 924 953 922 952 11,454,100
2025/11/25 920 927 907 918 12,594,600
2025/11/21 905 937 905 931 13,899,200
2025/11/20 919 934 913 930 12,789,200
2025/11/19 906 925 892 911 14,042,700
2025/11/18 949 951 904 904 18,951,400
2025/11/17 952 965 932 954 19,520,300
2025/11/14 1,000 1,020 952 952 40,102,600
2025/11/13 1,035 1,051 1,029 1,051 9,596,400
2025/11/12 1,051 1,052 1,034 1,040 9,468,400
2025/11/11 1,068 1,069 1,036 1,048 9,993,400
2025/11/10 1,030 1,056 1,028 1,056 11,861,500
2025/11/07 1,015 1,023 1,000 1,021 9,410,100
2025/11/06 1,013 1,026 1,006 1,017 8,131,100
2025/11/05 1,032 1,032 976 1,002 19,119,200
2025/11/04 1,005 1,044 1,004 1,028 14,665,700
2025/10/31 1,012 1,020 1,000 1,010 10,551,600
2025/10/30 982 1,010 975 1,005 14,575,700
2025/10/29 990 996 979 981 11,596,100
2025/10/28 987 992 981 986 7,685,400
2025/10/27 985 994 977 983 10,152,700
2025/10/24 989 1,003 977 982 18,884,000
2025/10/23 971 983 962 977 11,202,700
2025/10/22 979 982 964 972 10,991,000
2025/10/21 984 989 971 975 10,872,200
2025/10/20 986 988 970 980 14,419,000
2025/10/17 985 987 968 972 14,246,400
2025/10/16 997 1,013 986 996 14,934,300
2025/10/15 975 1,030 971 1,010 24,280,000
2025/10/14 970 989 956 965 23,364,600
2025/10/10 981 1,004 979 999 22,062,200
2025/10/09 976 990 964 976 13,317,800
2025/10/08 970 985 965 976 13,266,700
2025/10/07 954 983 951 966 15,788,800
2025/10/06 950 959 939 959 12,955,400
2025/10/03 930 942 924 935 9,887,400
2025/10/02 950 955 917 921 12,587,700
2025/10/01 941 951 933 950 14,386,000
2025/09/30 962 966 946 960 12,385,000
2025/09/29 972 980 964 968 11,859,100
2025/09/26 968 981 963 970 12,548,500
2025/09/25 974 980 959 976 12,054,700
2025/09/24 975 980 953 970 16,612,900
2025/09/22 996 997 964 964 17,075,600
2025/09/19 1,000 1,009 974 991 25,624,200
2025/09/18 983 1,003 981 995 16,808,000
2025/09/17 975 1,012 968 990 30,937,500
2025/09/16 975 977 957 974 20,629,600
2025/09/12 941 966 933 961 29,226,100
2025/09/11 930 941 924 930 16,231,500
2025/09/10 905 935 896 935 19,950,700
2025/09/09 911 916 907 908 12,477,600
2025/09/08 908 912 900 910 12,646,800
2025/09/05 896 904 886 900 15,277,200
2025/09/04 879 886 861 885 17,511,600
2025/09/03 902 904 879 882 17,947,800
2025/09/02 909 918 899 906 13,717,700
2025/09/01 903 918 899 910 13,431,500
2025/08/29 895 921 888 917 25,778,700
2025/08/28 888 899 877 895 17,312,700
2025/08/27 913 922 890 893 25,988,100
2025/08/26 912 935 909 928 35,223,200
2025/08/25 908 910 891 893 14,633,100

このページの先頭へ