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
2000/12/29 655,000 660,000 630,000 650,000 71
2000/12/28 675,000 695,000 610,000 660,000 163
2000/12/27 683,000 720,000 670,000 680,000 660
2000/12/26 700,000 715,000 675,000 695,000 269
2000/12/25 710,000 740,000 695,000 700,000 375
2000/12/22 650,000 680,000 620,000 650,000 240
2000/12/21 680,000 690,000 600,000 615,000 415
2000/12/20 780,000 790,000 710,000 720,000 300
2000/12/19 870,000 880,000 795,000 810,000 291
2000/12/18 865,000 890,000 850,000 880,000 127
2000/12/15 930,000 940,000 890,000 890,000 214
2000/12/14 990,000 1,000,000 880,000 960,000 209
2000/12/13 900,000 1,020,000 860,000 1,020,000 395
2000/12/12 1,000,000 1,020,000 890,000 900,000 431
2000/12/11 940,000 1,050,000 940,000 1,000,000 433
2000/12/08 1,050,000 1,050,000 945,000 955,000 703
2000/12/07 1,080,000 1,100,000 1,040,000 1,050,000 279
2000/12/06 1,200,000 1,250,000 1,140,000 1,150,000 373
2000/12/05 1,170,000 1,170,000 1,090,000 1,090,000 269
2000/12/04 1,170,000 1,200,000 1,140,000 1,150,000 178
2000/12/01 1,120,000 1,170,000 1,100,000 1,160,000 396
2000/11/30 1,200,000 1,240,000 1,160,000 1,160,000 278
2000/11/29 1,220,000 1,250,000 1,160,000 1,240,000 193
2000/11/28 1,250,000 1,300,000 1,230,000 1,250,000 220
2000/11/27 1,240,000 1,340,000 1,220,000 1,230,000 271
2000/11/24 1,250,000 1,270,000 1,180,000 1,200,000 275
2000/11/22 1,330,000 1,340,000 1,270,000 1,270,000 456
2000/11/21 1,380,000 1,420,000 1,320,000 1,340,000 383
2000/11/20 1,460,000 1,460,000 1,410,000 1,430,000 213
2000/11/17 1,400,000 1,460,000 1,350,000 1,460,000 183
2000/11/16 1,520,000 1,550,000 1,360,000 1,430,000 233
2000/11/15 1,550,000 1,620,000 1,490,000 1,540,000 142
2000/11/14 1,440,000 1,510,000 1,410,000 1,480,000 95
2000/11/13 1,420,000 1,470,000 1,330,000 1,440,000 223
2000/11/10 1,540,000 1,570,000 1,490,000 1,500,000 120
2000/11/09 1,600,000 1,630,000 1,530,000 1,550,000 283
2000/11/08 1,620,000 1,650,000 1,580,000 1,610,000 207
2000/11/07 1,610,000 1,660,000 1,580,000 1,640,000 240
2000/11/06 1,420,000 1,640,000 1,400,000 1,630,000 768
2000/11/02 1,500,000 1,520,000 1,390,000 1,420,000 416
2000/11/01 1,340,000 1,500,000 1,340,000 1,500,000 318
2000/10/31 1,340,000 1,360,000 1,270,000 1,280,000 197
2000/10/30 1,390,000 1,480,000 1,330,000 1,350,000 229
2000/10/27 1,290,000 1,410,000 1,280,000 1,390,000 607
2000/10/26 1,350,000 1,400,000 1,240,000 1,280,000 849
2000/10/25 1,520,000 1,550,000 1,430,000 1,450,000 631
2000/10/24 1,620,000 1,680,000 1,470,000 1,560,000 458
2000/10/23 1,820,000 1,870,000 1,640,000 1,680,000 492
2000/10/20 1,870,000 1,970,000 1,780,000 1,800,000 573
2000/10/19 1,500,000 1,820,000 1,470,000 1,790,000 513
2000/10/18 1,680,000 1,710,000 1,490,000 1,550,000 550
2000/10/17 1,780,000 1,840,000 1,730,000 1,730,000 142
2000/10/16 2,000,000 2,050,000 1,780,000 1,820,000 1,174
2000/10/13 1,780,000 1,880,000 1,650,000 1,860,000 726
2000/10/12 2,100,000 2,130,000 1,850,000 1,930,000 1,208
2000/10/11 2,420,000 2,450,000 2,150,000 2,190,000 851
2000/10/10 2,550,000 2,620,000 2,450,000 2,480,000 312
2000/10/06 2,600,000 2,640,000 2,580,000 2,620,000 159
2000/10/05 2,720,000 2,740,000 2,620,000 2,620,000 146
2000/10/04 2,620,000 2,720,000 2,600,000 2,720,000 349
2000/10/03 2,670,000 2,700,000 2,630,000 2,650,000 115
2000/10/02 2,700,000 2,750,000 2,600,000 2,700,000 196
2000/09/29 2,790,000 2,840,000 2,700,000 2,700,000 91
2000/09/28 2,730,000 2,820,000 2,640,000 2,750,000 165
2000/09/27 2,870,000 2,910,000 2,750,000 2,750,000 147
2000/09/26 2,890,000 2,910,000 2,850,000 2,900,000 181
2000/09/25 2,800,000 2,990,000 2,790,000 2,890,000 153
2000/09/22 2,770,000 2,810,000 2,740,000 2,790,000 161
2000/09/21 2,700,000 2,840,000 2,680,000 2,780,000 206
2000/09/20 2,700,000 2,760,000 2,680,000 2,690,000 388
2000/09/19 2,710,000 2,750,000 2,600,000 2,710,000 290
2000/09/18 2,900,000 2,900,000 2,700,000 2,750,000 143
2000/09/14 2,970,000 2,970,000 2,880,000 2,910,000 148
2000/09/13 3,000,000 3,040,000 2,930,000 2,930,000 113
2000/09/12 2,970,000 3,020,000 2,930,000 2,990,000 230
2000/09/11 3,020,000 3,050,000 2,950,000 2,990,000 203
2000/09/08 3,100,000 3,130,000 3,060,000 3,080,000 194
2000/09/07 3,100,000 3,180,000 3,080,000 3,100,000 246
2000/09/06 3,150,000 3,210,000 3,020,000 3,160,000 168
2000/09/05 3,300,000 3,400,000 3,130,000 3,150,000 342
2000/09/04 3,150,000 3,350,000 3,060,000 3,300,000 1,028
2000/09/01 3,000,000 3,150,000 2,960,000 3,100,000 379
2000/08/31 3,010,000 3,070,000 2,930,000 2,950,000 248
2000/08/30 3,090,000 3,100,000 2,800,000 3,050,000 290
2000/08/29 3,170,000 3,210,000 3,000,000 3,100,000 373
2000/08/28 3,100,000 3,210,000 3,040,000 3,200,000 499
2000/08/25 2,990,000 3,100,000 2,950,000 3,020,000 449
2000/08/24 2,700,000 3,050,000 2,640,000 2,930,000 558
2000/08/23 2,890,000 2,900,000 2,600,000 2,640,000 837
2000/08/22 3,180,000 3,230,000 2,800,000 2,810,000 807
2000/08/21 3,200,000 3,250,000 3,000,000 3,100,000 424
2000/08/18 3,380,000 3,380,000 3,200,000 3,230,000 210
2000/08/17 3,340,000 3,400,000 3,300,000 3,390,000 252
2000/08/16 3,410,000 3,430,000 3,320,000 3,320,000 128
2000/08/15 3,400,000 3,450,000 3,300,000 3,410,000 305
2000/08/14 3,380,000 3,420,000 3,170,000 3,300,000 286
2000/08/11 3,350,000 3,500,000 3,030,000 3,330,000 592
2000/08/10 3,410,000 3,530,000 3,110,000 3,260,000 963
2000/08/09 2,600,000 3,450,000 2,580,000 3,230,000 1,486
2000/08/08 2,810,000 2,900,000 2,600,000 2,610,000 617
2000/08/07 2,810,000 2,950,000 2,700,000 2,860,000 117
2000/08/04 2,950,000 3,000,000 2,680,000 2,900,000 220
2000/08/03 3,000,000 3,020,000 2,980,000 2,980,000 374
2000/08/02 3,060,000 3,120,000 2,980,000 3,000,000 169
2000/08/01 3,000,000 3,150,000 2,900,000 3,140,000 328
2000/07/31 2,750,000 2,880,000 2,500,000 2,850,000 245
2000/07/28 2,930,000 3,000,000 2,580,000 3,000,000 700
2000/07/27 3,390,000 3,400,000 3,000,000 3,010,000 612
2000/07/26 3,900,000 3,950,000 3,520,000 3,560,000 379
2000/07/25 4,060,000 4,100,000 3,930,000 3,950,000 239
2000/07/24 4,200,000 4,200,000 4,020,000 4,070,000 100
2000/07/21 4,450,000 4,450,000 4,170,000 4,200,000 171
2000/07/19 4,200,000 4,450,000 4,100,000 4,370,000 171
2000/07/18 4,480,000 4,540,000 4,170,000 4,300,000 264
2000/07/17 4,500,000 4,570,000 4,410,000 4,450,000 173
2000/07/14 4,400,000 4,550,000 4,300,000 4,440,000 161
2000/07/13 4,260,000 4,380,000 4,180,000 4,300,000 285
2000/07/12 4,400,000 4,640,000 4,170,000 4,170,000 514
2000/07/11 4,740,000 4,750,000 4,320,000 4,340,000 259
2000/07/10 4,300,000 4,750,000 4,150,000 4,720,000 470
2000/07/07 4,400,000 4,700,000 4,000,000 4,370,000 611
2000/07/06 4,980,000 5,000,000 4,700,000 4,750,000 158
2000/07/05 4,950,000 5,050,000 4,900,000 5,030,000 153
2000/07/04 5,050,000 5,200,000 4,800,000 4,920,000 332
2000/07/03 6,410,000 6,500,000 4,800,000 5,200,000 215
2000/06/30 6,400,000 6,950,000 6,100,000 6,450,000 181
2000/06/29 5,740,000 6,450,000 5,740,000 6,400,000 248
2000/06/28 4,750,000 5,800,000 4,750,000 5,650,000 246
2000/06/27 5,000,000 5,050,000 4,760,000 4,800,000 104
2000/06/26 5,000,000 5,150,000 4,750,000 4,900,000 99
2000/06/23 5,200,000 5,350,000 4,650,000 5,150,000 233
2000/06/22 6,250,000 6,250,000 5,350,000 5,350,000 186
2000/06/21 6,420,000 6,420,000 6,100,000 6,200,000 79
2000/06/20 6,460,000 6,550,000 6,360,000 6,360,000 47
2000/06/19 6,400,000 6,530,000 6,300,000 6,450,000 130
2000/06/16 6,700,000 6,800,000 6,400,000 6,500,000 26
2000/06/15 6,350,000 6,700,000 6,350,000 6,650,000 96
2000/06/14 6,650,000 6,700,000 6,000,000 6,400,000 121
2000/06/13 6,790,000 6,800,000 6,600,000 6,650,000 53
2000/06/12 6,530,000 6,950,000 6,450,000 6,850,000 96
2000/06/09 6,800,000 6,900,000 6,400,000 6,470,000 150
2000/06/08 7,100,000 7,200,000 6,650,000 6,850,000 196
2000/06/07 7,390,000 7,400,000 7,150,000 7,200,000 109
2000/06/06 7,750,000 7,800,000 7,500,000 7,550,000 121
2000/06/05 7,900,000 8,050,000 7,650,000 7,750,000 197
2000/06/02 7,810,000 8,000,000 7,400,000 7,600,000 234
2000/06/01 7,500,000 7,850,000 7,000,000 7,500,000 443
2000/05/31 8,500,000 8,800,000 7,500,000 7,800,000 417
2000/05/30 8,100,000 8,350,000 7,550,000 7,650,000 611
2000/05/29 6,940,000 8,050,000 6,800,000 7,950,000 471
2000/05/26 6,000,000 7,400,000 5,650,000 7,100,000 804
2000/05/26 1 -> 8.00 分割
2000/05/25 34,000,000 37,500,000 32,000,000 35,000,000 248
2000/05/24 30,000,000 34,000,000 29,000,000 32,000,000 204
2000/05/23 34,500,000 37,000,000 32,000,000 32,000,000 147
2000/05/22 37,000,000 38,500,000 33,000,000 35,500,000 90
2000/05/19 36,000,000 42,500,000 30,000,000 41,500,000 156
2000/05/18 42,000,000 43,000,000 35,000,000 37,000,000 264
2000/05/17 41,000,000 49,000,000 40,000,000 44,000,000 178
2000/05/16 66,000,000 70,000,000 44,000,000 45,000,000 475
2000/05/15 56,000,000 59,500,000 54,000,000 56,000,000 108
2000/05/12 53,000,000 57,500,000 52,500,000 55,000,000 98
2000/05/11 52,500,000 53,000,000 47,000,000 49,000,000 100
2000/05/10 54,000,000 56,000,000 52,400,000 53,100,000 154
2000/05/09 61,000,000 62,000,000 55,000,000 57,500,000 110
2000/05/08 60,000,000 64,000,000 60,000,000 61,000,000 88
2000/05/02 59,000,000 64,500,000 58,000,000 59,500,000 180
2000/05/01 50,300,000 56,300,000 49,500,000 56,300,000 205
2000/04/28 44,500,000 49,400,000 44,500,000 49,000,000 180
2000/04/27 47,000,000 48,000,000 43,500,000 44,000,000 149
2000/04/26 45,500,000 48,500,000 45,000,000 47,400,000 222
2000/04/25 39,500,000 43,300,000 35,000,000 42,500,000 150
2000/04/24 43,500,000 45,500,000 39,500,000 39,500,000 139
2000/04/21 39,600,000 49,000,000 39,500,000 43,000,000 278
2000/04/20 30,500,000 40,400,000 30,300,000 40,000,000 390
2000/04/19 19,900,000 32,200,000 18,000,000 30,000,000 452

このページの先頭へ