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 |
|---|---|---|---|---|---|
| 2024/07/26 | 842 | 853 | 834 | 840 | 14,302,700 |
| 2024/07/25 | 863 | 865 | 837 | 842 | 27,032,500 |
| 2024/07/24 | 899 | 904 | 881 | 884 | 18,414,000 |
| 2024/07/23 | 877 | 907 | 876 | 899 | 27,152,900 |
| 2024/07/22 | 877 | 878 | 864 | 870 | 12,989,900 |
| 2024/07/19 | 872 | 879 | 863 | 868 | 17,402,800 |
| 2024/07/18 | 882 | 889 | 867 | 876 | 24,113,500 |
| 2024/07/17 | 916 | 919 | 891 | 895 | 25,674,100 |
| 2024/07/16 | 921 | 925 | 908 | 908 | 27,006,500 |
| 2024/07/12 | 890 | 913 | 882 | 913 | 29,298,000 |
| 2024/07/11 | 918 | 924 | 903 | 910 | 25,084,100 |
| 2024/07/10 | 890 | 914 | 881 | 913 | 27,747,800 |
| 2024/07/09 | 890 | 898 | 883 | 894 | 20,405,800 |
| 2024/07/08 | 890 | 899 | 877 | 888 | 28,139,900 |
| 2024/07/05 | 890 | 908 | 887 | 898 | 33,752,300 |
| 2024/07/04 | 865 | 888 | 861 | 886 | 25,959,800 |
| 2024/07/03 | 869 | 890 | 848 | 860 | 30,140,800 |
| 2024/07/02 | 860 | 872 | 851 | 868 | 24,101,200 |
| 2024/07/01 | 835 | 867 | 832 | 861 | 29,678,700 |
| 2024/06/28 | 865 | 868 | 826 | 830 | 32,740,400 |
| 2024/06/27 | 846 | 854 | 825 | 853 | 26,850,400 |
| 2024/06/26 | 849 | 867 | 844 | 847 | 20,964,200 |
| 2024/06/25 | 815 | 853 | 815 | 848 | 21,629,200 |
| 2024/06/24 | 815 | 831 | 815 | 824 | 13,321,700 |
| 2024/06/21 | 831 | 838 | 813 | 813 | 18,402,600 |
| 2024/06/20 | 829 | 836 | 819 | 825 | 11,471,800 |
| 2024/06/19 | 835 | 844 | 822 | 829 | 19,115,000 |
| 2024/06/18 | 800 | 829 | 797 | 828 | 29,044,400 |
| 2024/06/17 | 806 | 806 | 774 | 786 | 26,921,900 |
| 2024/06/14 | 799 | 815 | 799 | 814 | 12,234,400 |
| 2024/06/13 | 814 | 814 | 802 | 803 | 12,672,200 |
| 2024/06/12 | 816 | 819 | 803 | 809 | 15,514,800 |
| 2024/06/11 | 840 | 843 | 813 | 819 | 20,501,000 |
| 2024/06/10 | 848 | 850 | 827 | 839 | 20,148,400 |
| 2024/06/07 | 838 | 853 | 834 | 850 | 19,021,200 |
| 2024/06/06 | 834 | 840 | 819 | 836 | 17,229,700 |
| 2024/06/05 | 844 | 861 | 822 | 829 | 23,182,100 |
| 2024/06/04 | 840 | 846 | 825 | 845 | 19,271,900 |
| 2024/06/03 | 816 | 844 | 810 | 840 | 31,455,300 |
| 2024/05/31 | 799 | 816 | 799 | 816 | 23,716,700 |
| 2024/05/30 | 795 | 808 | 793 | 798 | 14,918,800 |
| 2024/05/29 | 797 | 817 | 794 | 801 | 20,378,900 |
| 2024/05/28 | 801 | 817 | 792 | 797 | 17,715,200 |
| 2024/05/27 | 775 | 801 | 772 | 801 | 17,219,700 |
| 2024/05/24 | 765 | 784 | 764 | 776 | 11,621,500 |
| 2024/05/23 | 777 | 783 | 766 | 782 | 12,891,500 |
| 2024/05/22 | 789 | 796 | 777 | 778 | 15,598,800 |
| 2024/05/21 | 810 | 815 | 787 | 792 | 21,957,300 |
| 2024/05/20 | 793 | 829 | 789 | 815 | 27,238,100 |
| 2024/05/17 | 785 | 801 | 772 | 796 | 21,249,100 |
| 2024/05/16 | 800 | 823 | 770 | 790 | 28,761,000 |
| 2024/05/15 | 818 | 818 | 748 | 792 | 65,656,200 |
| 2024/05/14 | 814 | 824 | 796 | 818 | 21,964,800 |
| 2024/05/13 | 802 | 811 | 795 | 805 | 15,171,700 |
| 2024/05/10 | 797 | 808 | 792 | 808 | 16,116,700 |
| 2024/05/09 | 795 | 798 | 782 | 791 | 13,298,300 |
| 2024/05/08 | 790 | 802 | 786 | 795 | 15,831,400 |
| 2024/05/07 | 768 | 798 | 766 | 798 | 24,761,000 |
| 2024/05/02 | 755 | 762 | 748 | 752 | 16,680,200 |
| 2024/05/01 | 753 | 763 | 749 | 755 | 17,498,300 |
| 2024/04/30 | 745 | 768 | 740 | 764 | 21,356,800 |
| 2024/04/26 | 737 | 747 | 731 | 738 | 16,982,800 |
| 2024/04/25 | 755 | 760 | 736 | 738 | 22,404,100 |
| 2024/04/24 | 772 | 789 | 765 | 767 | 25,981,400 |
| 2024/04/23 | 776 | 777 | 750 | 757 | 22,367,500 |
| 2024/04/22 | 750 | 763 | 742 | 761 | 23,022,200 |
| 2024/04/19 | 769 | 773 | 735 | 744 | 42,853,100 |
| 2024/04/18 | 789 | 798 | 781 | 785 | 18,701,000 |
| 2024/04/17 | 820 | 820 | 798 | 800 | 18,860,900 |
| 2024/04/16 | 825 | 839 | 809 | 810 | 26,581,600 |
| 2024/04/15 | 859 | 864 | 843 | 850 | 24,393,000 |
| 2024/04/12 | 885 | 885 | 869 | 874 | 19,428,700 |
| 2024/04/11 | 882 | 892 | 874 | 879 | 21,605,400 |
| 2024/04/10 | 910 | 921 | 892 | 892 | 30,644,200 |
| 2024/04/09 | 891 | 918 | 889 | 905 | 48,122,700 |
| 2024/04/08 | 870 | 891 | 858 | 886 | 32,882,100 |
| 2024/04/05 | 850 | 864 | 842 | 863 | 19,998,500 |
| 2024/04/04 | 860 | 870 | 854 | 858 | 22,043,400 |
| 2024/04/03 | 845 | 872 | 844 | 858 | 30,614,500 |
| 2024/04/02 | 869 | 874 | 833 | 842 | 39,697,500 |
| 2024/04/01 | 880 | 892 | 863 | 876 | 46,553,300 |
| 2024/03/29 | 865 | 869 | 846 | 850 | 20,078,500 |
| 2024/03/28 | 862 | 862 | 848 | 856 | 18,466,400 |
| 2024/03/27 | 886 | 887 | 863 | 866 | 23,606,700 |
| 2024/03/26 | 885 | 889 | 866 | 879 | 29,786,200 |
| 2024/03/25 | 863 | 885 | 855 | 883 | 25,698,200 |
| 2024/03/22 | 870 | 874 | 854 | 866 | 25,650,000 |
| 2024/03/21 | 856 | 888 | 855 | 873 | 36,931,200 |
| 2024/03/19 | 825 | 854 | 817 | 850 | 42,119,400 |
| 2024/03/18 | 800 | 834 | 798 | 827 | 42,973,600 |
| 2024/03/15 | 793 | 793 | 769 | 770 | 28,730,400 |
| 2024/03/14 | 810 | 814 | 788 | 801 | 20,727,800 |
| 2024/03/13 | 820 | 827 | 807 | 807 | 22,898,900 |
| 2024/03/12 | 819 | 826 | 791 | 818 | 30,194,800 |
| 2024/03/11 | 815 | 835 | 815 | 827 | 20,663,400 |
| 2024/03/08 | 840 | 850 | 819 | 825 | 23,099,400 |
| 2024/03/07 | 833 | 861 | 823 | 839 | 40,329,400 |
| 2024/03/06 | 817 | 831 | 812 | 819 | 24,871,500 |
| 2024/03/05 | 820 | 829 | 802 | 822 | 27,632,100 |
| 2024/03/04 | 829 | 870 | 825 | 830 | 47,607,300 |
| 2024/03/01 | 819 | 831 | 803 | 821 | 38,283,500 |
| 2024/02/29 | 792 | 820 | 790 | 820 | 56,590,500 |
| 2024/02/28 | 780 | 793 | 765 | 789 | 30,217,000 |
| 2024/02/27 | 786 | 786 | 757 | 772 | 33,552,400 |
| 2024/02/26 | 775 | 793 | 764 | 788 | 33,351,400 |
| 2024/02/22 | 779 | 779 | 754 | 763 | 31,100,000 |
| 2024/02/21 | 748 | 776 | 736 | 767 | 48,947,200 |
| 2024/02/20 | 790 | 790 | 742 | 750 | 55,627,300 |
| 2024/02/19 | 781 | 810 | 774 | 793 | 63,895,000 |
| 2024/02/16 | 746 | 808 | 745 | 779 | 97,531,200 |
| 2024/02/15 | 670 | 731 | 660 | 731 | 127,582,600 |
| 2024/02/14 | 641 | 641 | 621 | 631 | 22,750,800 |
| 2024/02/13 | 642 | 646 | 630 | 642 | 21,853,800 |
| 2024/02/09 | 617 | 622 | 612 | 618 | 13,570,800 |
| 2024/02/08 | 638 | 639 | 618 | 619 | 18,066,600 |
| 2024/02/07 | 644 | 644 | 631 | 635 | 10,802,900 |
| 2024/02/06 | 642 | 650 | 641 | 643 | 10,340,500 |
| 2024/02/05 | 635 | 651 | 632 | 649 | 14,238,200 |
| 2024/02/02 | 631 | 636 | 626 | 632 | 10,860,800 |
| 2024/02/01 | 642 | 642 | 621 | 624 | 18,157,800 |
| 2024/01/31 | 650 | 652 | 640 | 651 | 14,767,200 |
| 2024/01/30 | 654 | 659 | 649 | 651 | 14,058,100 |
| 2024/01/29 | 688 | 690 | 653 | 655 | 25,908,400 |
| 2024/01/26 | 665 | 691 | 663 | 685 | 37,577,000 |
| 2024/01/25 | 662 | 670 | 655 | 662 | 16,962,400 |
| 2024/01/24 | 651 | 662 | 648 | 661 | 13,771,100 |
| 2024/01/23 | 661 | 666 | 650 | 655 | 13,147,000 |
| 2024/01/22 | 655 | 662 | 649 | 659 | 13,292,400 |
| 2024/01/19 | 658 | 663 | 648 | 651 | 15,713,300 |
| 2024/01/18 | 649 | 655 | 641 | 652 | 15,981,200 |
| 2024/01/17 | 647 | 656 | 643 | 648 | 14,760,100 |
| 2024/01/16 | 648 | 654 | 639 | 646 | 16,213,800 |
| 2024/01/15 | 657 | 661 | 646 | 651 | 18,069,800 |
| 2024/01/12 | 650 | 656 | 641 | 654 | 22,844,700 |
| 2024/01/11 | 638 | 657 | 635 | 644 | 35,807,800 |
| 2024/01/10 | 673 | 682 | 658 | 660 | 27,563,800 |
| 2024/01/09 | 650 | 681 | 649 | 672 | 40,367,400 |
| 2024/01/05 | 627 | 655 | 627 | 648 | 37,062,500 |
| 2024/01/04 | 620 | 628 | 613 | 625 | 25,463,400 |
| 2023/12/29 | 584 | 628 | 582 | 628 | 61,358,800 |
| 2023/12/28 | 574 | 587 | 572 | 584 | 13,592,100 |
| 2023/12/27 | 570 | 582 | 565 | 579 | 17,865,700 |
| 2023/12/26 | 568 | 570 | 559 | 565 | 12,299,700 |
| 2023/12/25 | 580 | 581 | 569 | 570 | 10,399,200 |
| 2023/12/22 | 580 | 582 | 577 | 579 | 8,401,600 |
| 2023/12/21 | 576 | 581 | 572 | 579 | 9,648,000 |
| 2023/12/20 | 580 | 591 | 577 | 577 | 14,650,000 |
| 2023/12/19 | 581 | 585 | 571 | 578 | 13,005,300 |
| 2023/12/18 | 588 | 589 | 571 | 581 | 16,212,200 |
| 2023/12/15 | 574 | 595 | 573 | 591 | 33,175,000 |
| 2023/12/14 | 586 | 591 | 573 | 574 | 12,453,200 |
| 2023/12/13 | 580 | 582 | 573 | 578 | 8,566,600 |
| 2023/12/12 | 593 | 599 | 579 | 579 | 13,844,600 |
| 2023/12/11 | 585 | 593 | 584 | 590 | 12,942,400 |
| 2023/12/08 | 581 | 589 | 578 | 580 | 12,465,800 |
| 2023/12/07 | 583 | 584 | 573 | 583 | 13,926,000 |
| 2023/12/06 | 572 | 585 | 572 | 585 | 16,615,400 |
| 2023/12/05 | 565 | 571 | 561 | 567 | 10,247,800 |
| 2023/12/04 | 566 | 572 | 557 | 565 | 13,265,600 |
| 2023/12/01 | 580 | 581 | 559 | 560 | 27,903,100 |
| 2023/11/30 | 604 | 605 | 584 | 586 | 22,652,400 |
| 2023/11/29 | 590 | 609 | 589 | 603 | 27,810,600 |
| 2023/11/28 | 588 | 597 | 585 | 590 | 20,659,700 |
| 2023/11/27 | 578 | 582 | 569 | 579 | 14,775,400 |
| 2023/11/24 | 575 | 582 | 575 | 578 | 9,380,900 |
| 2023/11/22 | 578 | 587 | 573 | 576 | 12,545,500 |
| 2023/11/21 | 564 | 585 | 562 | 584 | 20,913,600 |
| 2023/11/20 | 554 | 562 | 553 | 562 | 14,766,700 |
| 2023/11/17 | 550 | 557 | 545 | 553 | 14,745,400 |
| 2023/11/16 | 564 | 565 | 553 | 555 | 11,689,700 |
| 2023/11/15 | 550 | 568 | 549 | 562 | 27,545,400 |
| 2023/11/14 | 550 | 550 | 531 | 540 | 27,496,500 |
| 2023/11/13 | 554 | 563 | 550 | 553 | 15,831,800 |
| 2023/11/10 | 550 | 563 | 535 | 554 | 22,756,000 |
| 2023/11/09 | 547 | 553 | 535 | 551 | 17,945,000 |
| 2023/11/08 | 565 | 565 | 546 | 549 | 17,695,600 |
| 2023/11/07 | 567 | 568 | 559 | 563 | 12,435,700 |
| 2023/11/06 | 561 | 572 | 555 | 569 | 19,049,200 |
| 2023/11/02 | 555 | 556 | 546 | 554 | 14,578,400 |
| 2023/11/01 | 561 | 562 | 549 | 551 | 15,316,000 |
| 2023/10/31 | 551 | 561 | 545 | 557 | 13,537,100 |
| 2023/10/30 | 558 | 558 | 543 | 546 | 16,143,100 |
| 2023/10/27 | 557 | 563 | 548 | 562 | 13,725,800 |
| 2023/10/26 | 562 | 568 | 553 | 556 | 16,223,700 |
| 2023/10/25 | 572 | 579 | 569 | 571 | 12,312,800 |
| 2023/10/24 | 571 | 581 | 554 | 570 | 25,499,200 |
| 2023/10/23 | 570 | 571 | 560 | 565 | 15,098,000 |
| 2023/10/20 | 573 | 582 | 567 | 575 | 13,581,600 |
| 2023/10/19 | 567 | 586 | 567 | 571 | 13,747,500 |
| 2023/10/18 | 571 | 581 | 568 | 576 | 12,346,100 |
| 2023/10/17 | 574 | 575 | 561 | 571 | 14,844,300 |
| 2023/10/16 | 571 | 575 | 562 | 566 | 12,929,700 |
| 2023/10/13 | 596 | 596 | 574 | 576 | 20,462,300 |
| 2023/10/12 | 590 | 603 | 588 | 602 | 14,384,600 |
| 2023/10/11 | 587 | 593 | 584 | 588 | 11,893,700 |
| 2023/10/10 | 583 | 587 | 574 | 585 | 10,337,900 |
| 2023/10/06 | 579 | 581 | 568 | 576 | 12,380,500 |
| 2023/10/05 | 566 | 581 | 558 | 578 | 21,264,600 |
| 2023/10/04 | 559 | 565 | 544 | 560 | 27,165,000 |
| 2023/10/03 | 579 | 579 | 556 | 566 | 39,417,200 |