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
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
2025/08/22 873 908 871 904 24,056,800
2025/08/21 866 880 859 874 20,346,000
2025/08/20 879 892 872 872 20,000,900
2025/08/19 876 902 875 892 32,243,200
2025/08/18 867 891 858 875 26,424,300
2025/08/15 842 866 840 862 24,211,400
2025/08/14 825 857 821 839 29,256,300
2025/08/13 840 846 828 834 22,714,900
2025/08/12 810 844 805 838 46,250,300
2025/08/08 794 809 793 801 21,770,400
2025/08/07 777 795 772 794 16,935,500
2025/08/06 762 779 761 777 18,878,900
2025/08/05 764 765 753 755 15,350,800
2025/08/04 770 770 759 760 18,906,300
2025/08/01 773 787 771 787 12,023,300
2025/07/31 765 773 762 772 12,014,500
2025/07/30 768 768 760 761 29,628,900
2025/07/29 781 784 767 770 16,849,600
2025/07/28 789 797 784 787 12,002,800
2025/07/25 796 796 787 788 9,371,200
2025/07/24 805 808 793 797 15,720,900
2025/07/23 773 802 772 802 23,289,400
2025/07/22 774 778 767 771 10,714,300
2025/07/18 784 788 773 774 12,781,700
2025/07/17 790 791 782 785 10,571,800
2025/07/16 795 795 779 785 15,734,500
2025/07/15 812 822 791 795 31,135,800
2025/07/14 800 800 785 790 10,560,200
2025/07/11 814 827 800 800 19,497,200
2025/07/10 794 818 788 809 27,400,400
2025/07/09 778 788 777 783 11,353,300
2025/07/08 772 786 771 779 12,862,100
2025/07/07 775 780 770 772 9,561,900
2025/07/04 782 785 772 773 9,848,100
2025/07/03 780 781 773 778 9,552,000
2025/07/02 779 783 774 776 10,505,900
2025/07/01 792 794 782 785 11,243,600
2025/06/30 796 804 794 796 11,885,300
2025/06/27 791 798 787 792 11,512,000
2025/06/26 777 788 773 786 12,933,400
2025/06/25 792 792 776 778 16,064,200
2025/06/24 800 806 792 792 11,044,300
2025/06/23 800 801 786 792 15,032,300
2025/06/20 813 819 804 807 14,611,500
2025/06/19 822 826 813 813 8,553,300
2025/06/18 805 822 804 822 11,786,900
2025/06/17 813 814 805 811 7,253,400
2025/06/16 806 809 802 808 7,823,800
2025/06/13 818 819 802 804 12,230,000
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

このページの先頭へ