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 |