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
2026/01/30 924 930 902 925 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
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

このページの先頭へ