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 |
---|---|---|---|---|---|
2003/12/30 | 472,000 | 475,000 | 467,000 | 472,000 | 3,167 |
2003/12/29 | 470,000 | 474,000 | 462,000 | 465,000 | 4,581 |
2003/12/26 | 465,000 | 481,000 | 461,000 | 464,000 | 8,490 |
2003/12/25 | 420,000 | 460,000 | 419,000 | 457,000 | 11,161 |
2003/12/24 | 412,000 | 424,000 | 410,000 | 412,000 | 5,917 |
2003/12/22 | 412,000 | 419,000 | 400,000 | 408,000 | 4,201 |
2003/12/19 | 424,000 | 432,000 | 411,000 | 412,000 | 3,658 |
2003/12/18 | 436,000 | 437,000 | 416,000 | 424,000 | 3,027 |
2003/12/17 | 447,000 | 448,000 | 428,000 | 435,000 | 3,089 |
2003/12/16 | 439,000 | 449,000 | 435,000 | 437,000 | 5,704 |
2003/12/15 | 433,000 | 464,000 | 431,000 | 464,000 | 8,633 |
2003/12/12 | 431,000 | 436,000 | 410,000 | 414,000 | 3,429 |
2003/12/11 | 410,000 | 429,000 | 409,000 | 421,000 | 5,015 |
2003/12/10 | 417,000 | 422,000 | 403,000 | 412,000 | 5,199 |
2003/12/09 | 442,000 | 458,000 | 427,000 | 431,000 | 6,015 |
2003/12/08 | 465,000 | 466,000 | 425,000 | 433,000 | 8,494 |
2003/12/05 | 485,000 | 486,000 | 464,000 | 468,000 | 4,304 |
2003/12/04 | 493,000 | 493,000 | 487,000 | 487,000 | 5,833 |
2003/12/03 | 503,000 | 503,000 | 492,000 | 496,000 | 3,755 |
2003/12/02 | 513,000 | 526,000 | 502,000 | 504,000 | 9,307 |
2003/12/01 | 480,000 | 502,000 | 469,000 | 496,000 | 6,970 |
2003/11/28 | 490,000 | 510,000 | 485,000 | 496,000 | 10,651 |
2003/11/27 | 462,000 | 497,000 | 461,000 | 480,000 | 13,943 |
2003/11/26 | 406,000 | 447,000 | 402,000 | 447,000 | 8,160 |
2003/11/25 | 409,000 | 410,000 | 394,000 | 397,000 | 5,235 |
2003/11/21 | 377,000 | 396,000 | 376,000 | 389,000 | 10,089 |
2003/11/20 | 415,000 | 432,000 | 402,000 | 417,000 | 8,846 |
2003/11/19 | 417,000 | 433,000 | 400,000 | 400,000 | 6,253 |
2003/11/18 | 416,000 | 444,000 | 379,000 | 442,000 | 15,306 |
2003/11/17 | 436,000 | 444,000 | 426,000 | 426,000 | 8,233 |
2003/11/14 | 561,000 | 561,000 | 515,000 | 526,000 | 5,915 |
2003/11/13 | 562,000 | 562,000 | 535,000 | 551,000 | 6,878 |
2003/11/12 | 580,000 | 592,000 | 527,000 | 532,000 | 9,430 |
2003/11/11 | 545,000 | 630,000 | 501,000 | 563,000 | 20,114 |
2003/11/10 | 585,000 | 585,000 | 539,000 | 541,000 | 4,011 |
2003/11/07 | 560,000 | 590,000 | 555,000 | 589,000 | 7,579 |
2003/11/06 | 603,000 | 605,000 | 554,000 | 554,000 | 8,280 |
2003/11/05 | 631,000 | 631,000 | 594,000 | 613,000 | 6,266 |
2003/11/04 | 668,000 | 685,000 | 636,000 | 641,000 | 4,932 |
2003/10/31 | 628,000 | 664,000 | 626,000 | 648,000 | 7,185 |
2003/10/30 | 640,000 | 665,000 | 621,000 | 638,000 | 5,538 |
2003/10/29 | 710,000 | 712,000 | 634,000 | 669,000 | 10,330 |
2003/10/28 | 704,000 | 769,000 | 670,000 | 675,000 | 16,666 |
2003/10/27 | 664,000 | 704,000 | 655,000 | 704,000 | 15,979 |
2003/10/24 | 539,000 | 604,000 | 538,000 | 604,000 | 17,111 |
2003/10/23 | 550,000 | 577,000 | 499,000 | 504,000 | 16,716 |
2003/10/22 | 670,000 | 711,000 | 565,000 | 599,000 | 18,048 |
2003/10/21 | 740,000 | 761,000 | 633,000 | 634,000 | 15,516 |
2003/10/20 | 750,000 | 787,000 | 727,000 | 732,000 | 10,075 |
2003/10/17 | 800,000 | 828,000 | 769,000 | 777,000 | 11,774 |
2003/10/16 | 740,000 | 823,000 | 685,000 | 795,000 | 21,596 |
2003/10/15 | 725,000 | 793,000 | 720,000 | 741,000 | 20,336 |
2003/10/14 | 619,000 | 695,000 | 616,000 | 695,000 | 16,942 |
2003/10/10 | 580,000 | 605,000 | 570,000 | 595,000 | 13,011 |
2003/10/09 | 579,000 | 585,000 | 555,000 | 560,000 | 8,123 |
2003/10/08 | 537,000 | 600,000 | 525,000 | 553,000 | 21,228 |
2003/10/07 | 495,000 | 535,000 | 492,000 | 535,000 | 17,059 |
2003/10/06 | 475,000 | 489,000 | 474,000 | 485,000 | 4,683 |
2003/10/03 | 466,000 | 475,000 | 461,000 | 472,000 | 4,459 |
2003/10/02 | 480,000 | 496,000 | 460,000 | 461,000 | 13,007 |
2003/10/01 | 430,000 | 468,000 | 425,000 | 468,000 | 19,271 |
2003/09/30 | 403,000 | 430,000 | 397,000 | 418,000 | 8,684 |
2003/09/29 | 406,000 | 408,000 | 396,000 | 401,000 | 2,194 |
2003/09/26 | 400,000 | 407,000 | 395,000 | 406,000 | 3,264 |
2003/09/25 | 400,000 | 414,000 | 381,000 | 408,000 | 6,864 |
2003/09/24 | 402,000 | 418,000 | 385,000 | 404,000 | 6,190 |
2003/09/22 | 408,000 | 430,000 | 400,000 | 403,000 | 9,684 |
2003/09/19 | 400,000 | 437,000 | 390,000 | 405,000 | 17,335 |
2003/09/18 | 345,000 | 388,000 | 340,000 | 388,000 | 15,361 |
2003/09/17 | 325,000 | 365,000 | 321,000 | 345,000 | 18,033 |
2003/09/16 | 299,000 | 315,000 | 298,000 | 315,000 | 5,438 |
2003/09/12 | 296,000 | 299,000 | 294,000 | 295,000 | 1,609 |
2003/09/11 | 298,000 | 302,000 | 291,000 | 294,000 | 2,516 |
2003/09/10 | 304,000 | 306,000 | 300,000 | 302,000 | 2,353 |
2003/09/09 | 310,000 | 315,000 | 301,000 | 305,000 | 7,549 |
2003/09/08 | 289,000 | 306,000 | 287,000 | 306,000 | 12,880 |
2003/09/05 | 289,000 | 292,000 | 283,000 | 290,000 | 11,576 |
2003/09/04 | 280,000 | 281,000 | 272,000 | 273,000 | 1,698 |
2003/09/03 | 282,000 | 286,000 | 278,000 | 279,000 | 3,251 |
2003/09/02 | 281,000 | 282,000 | 276,000 | 280,000 | 2,263 |
2003/09/01 | 276,000 | 281,000 | 276,000 | 279,000 | 2,142 |
2003/08/29 | 270,000 | 279,000 | 270,000 | 275,000 | 1,920 |
2003/08/28 | 275,000 | 276,000 | 271,000 | 274,000 | 1,705 |
2003/08/27 | 278,000 | 285,000 | 275,000 | 278,000 | 1,888 |
2003/08/26 | 271,000 | 283,000 | 265,000 | 282,000 | 2,703 |
2003/08/25 | 278,000 | 281,000 | 273,000 | 274,000 | 2,723 |
2003/08/22 | 295,000 | 295,000 | 282,000 | 283,000 | 5,139 |
2003/08/21 | 283,000 | 295,000 | 279,000 | 295,000 | 5,853 |
2003/08/20 | 286,000 | 288,000 | 278,000 | 283,000 | 2,983 |
2003/08/19 | 285,000 | 292,000 | 283,000 | 284,000 | 4,710 |
2003/08/18 | 280,000 | 285,000 | 278,000 | 281,000 | 3,149 |
2003/08/15 | 279,000 | 284,000 | 270,000 | 272,000 | 3,392 |
2003/08/14 | 278,000 | 291,000 | 271,000 | 279,000 | 9,360 |
2003/08/13 | 269,000 | 276,000 | 263,000 | 276,000 | 9,830 |
2003/08/12 | 240,000 | 256,000 | 238,000 | 256,000 | 3,010 |
2003/08/11 | 241,000 | 242,000 | 235,000 | 238,000 | 1,106 |
2003/08/08 | 251,000 | 254,000 | 240,000 | 241,000 | 1,847 |
2003/08/07 | 240,000 | 254,000 | 240,000 | 244,000 | 3,491 |
2003/08/06 | 238,000 | 242,000 | 232,000 | 236,000 | 5,190 |
2003/08/05 | 260,000 | 260,000 | 241,000 | 246,000 | 3,970 |
2003/08/04 | 268,000 | 269,000 | 258,000 | 261,000 | 3,069 |
2003/08/01 | 270,000 | 273,000 | 265,000 | 267,000 | 8,202 |
2003/07/31 | 254,000 | 270,000 | 254,000 | 262,000 | 11,438 |
2003/07/30 | 240,000 | 254,000 | 235,000 | 250,000 | 15,068 |
2003/07/29 | 239,000 | 239,000 | 230,000 | 234,000 | 2,955 |
2003/07/28 | 236,000 | 240,000 | 233,000 | 235,000 | 4,155 |
2003/07/25 | 223,000 | 233,000 | 222,000 | 232,000 | 3,593 |
2003/07/24 | 230,000 | 230,000 | 218,000 | 219,000 | 3,100 |
2003/07/23 | 233,000 | 243,000 | 229,000 | 231,000 | 14,092 |
2003/07/22 | 212,000 | 224,000 | 210,000 | 224,000 | 12,262 |
2003/07/18 | 188,000 | 204,000 | 188,000 | 204,000 | 4,839 |
2003/07/17 | 190,000 | 190,000 | 183,000 | 184,000 | 1,491 |
2003/07/16 | 191,000 | 193,000 | 188,000 | 191,000 | 929 |
2003/07/15 | 198,000 | 202,000 | 192,000 | 193,000 | 1,919 |
2003/07/14 | 189,000 | 199,000 | 189,000 | 193,000 | 2,222 |
2003/07/11 | 190,000 | 193,000 | 180,000 | 186,000 | 3,626 |
2003/07/10 | 213,000 | 213,000 | 198,000 | 199,000 | 5,368 |
2003/07/09 | 214,000 | 230,000 | 210,000 | 218,000 | 13,791 |
2003/07/08 | 200,000 | 214,000 | 200,000 | 214,000 | 14,046 |
2003/07/07 | 181,000 | 194,000 | 177,000 | 194,000 | 4,187 |
2003/07/04 | 176,000 | 183,000 | 172,000 | 180,000 | 2,759 |
2003/07/03 | 189,000 | 189,000 | 176,000 | 176,000 | 2,354 |
2003/07/02 | 190,000 | 193,000 | 182,000 | 186,000 | 4,330 |
2003/07/01 | 185,000 | 187,000 | 181,000 | 186,000 | 5,394 |
2003/06/30 | 179,000 | 183,000 | 177,000 | 182,000 | 3,024 |
2003/06/27 | 175,000 | 179,000 | 175,000 | 176,000 | 1,339 |
2003/06/26 | 177,000 | 177,000 | 169,000 | 172,000 | 913 |
2003/06/25 | 175,000 | 178,000 | 174,000 | 176,000 | 1,117 |
2003/06/24 | 180,000 | 181,000 | 177,000 | 177,000 | 987 |
2003/06/23 | 180,000 | 184,000 | 176,000 | 181,000 | 1,682 |
2003/06/20 | 180,000 | 182,000 | 173,000 | 177,000 | 3,286 |
2003/06/19 | 182,000 | 187,000 | 176,000 | 185,000 | 4,504 |
2003/06/18 | 165,000 | 181,000 | 165,000 | 180,000 | 5,783 |
2003/06/17 | 169,000 | 172,000 | 162,000 | 165,000 | 4,681 |
2003/06/16 | 171,000 | 171,000 | 165,000 | 166,000 | 1,705 |
2003/06/13 | 168,000 | 174,000 | 166,000 | 172,000 | 3,913 |
2003/06/12 | 171,000 | 173,000 | 168,000 | 170,000 | 2,516 |
2003/06/11 | 176,000 | 178,000 | 171,000 | 173,000 | 1,917 |
2003/06/10 | 180,000 | 181,000 | 176,000 | 178,000 | 1,342 |
2003/06/09 | 186,000 | 186,000 | 180,000 | 182,000 | 1,262 |
2003/06/06 | 183,000 | 185,000 | 179,000 | 185,000 | 2,351 |
2003/06/05 | 184,000 | 185,000 | 181,000 | 183,000 | 1,073 |
2003/06/04 | 185,000 | 187,000 | 182,000 | 186,000 | 1,264 |
2003/06/03 | 185,000 | 186,000 | 181,000 | 184,000 | 1,239 |
2003/06/02 | 189,000 | 190,000 | 185,000 | 186,000 | 1,806 |
2003/05/30 | 190,000 | 191,000 | 185,000 | 185,000 | 2,004 |
2003/05/29 | 196,000 | 197,000 | 189,000 | 193,000 | 3,124 |
2003/05/28 | 183,000 | 193,000 | 182,000 | 193,000 | 4,030 |
2003/05/27 | 185,000 | 185,000 | 178,000 | 180,000 | 2,241 |
2003/05/26 | 190,000 | 190,000 | 184,000 | 187,000 | 1,719 |
2003/05/23 | 191,000 | 191,000 | 184,000 | 190,000 | 2,549 |
2003/05/22 | 194,000 | 198,000 | 190,000 | 191,000 | 9,117 |
2003/05/21 | 180,000 | 190,000 | 180,000 | 190,000 | 8,713 |
2003/05/20 | 175,000 | 179,000 | 170,000 | 178,000 | 1,601 |
2003/05/19 | 181,000 | 181,000 | 174,000 | 177,000 | 2,562 |
2003/05/16 | 173,000 | 178,000 | 170,000 | 178,000 | 3,139 |
2003/05/15 | 167,000 | 173,000 | 165,000 | 173,000 | 2,456 |
2003/05/14 | 166,000 | 171,000 | 163,000 | 167,000 | 1,992 |
2003/05/13 | 161,000 | 171,000 | 161,000 | 168,000 | 4,812 |
2003/05/12 | 173,000 | 173,000 | 163,000 | 163,000 | 4,657 |
2003/05/09 | 180,000 | 183,000 | 176,000 | 178,000 | 8,177 |
2003/05/08 | 187,000 | 193,000 | 183,000 | 188,000 | 6,799 |
2003/05/07 | 184,000 | 186,000 | 178,000 | 186,000 | 5,449 |
2003/05/06 | 190,000 | 192,000 | 178,000 | 180,000 | 8,180 |
2003/05/02 | 177,000 | 190,000 | 177,000 | 189,000 | 13,138 |
2003/05/01 | 168,000 | 176,000 | 166,000 | 174,000 | 9,626 |
2003/04/30 | 157,000 | 170,000 | 157,000 | 169,000 | 5,221 |
2003/04/28 | 167,000 | 167,000 | 156,000 | 157,000 | 3,005 |
2003/04/25 | 160,000 | 169,000 | 158,000 | 164,000 | 10,848 |
2003/04/24 | 150,000 | 155,000 | 148,000 | 154,000 | 3,054 |
2003/04/23 | 146,000 | 153,000 | 144,000 | 151,000 | 4,187 |
2003/04/22 | 150,000 | 151,000 | 140,000 | 142,000 | 2,906 |
2003/04/21 | 159,000 | 163,000 | 153,000 | 154,000 | 1,396 |
2003/04/18 | 163,000 | 163,000 | 157,000 | 157,000 | 1,906 |
2003/04/17 | 163,000 | 165,000 | 159,000 | 165,000 | 4,290 |
2003/04/16 | 151,000 | 163,000 | 149,000 | 162,000 | 5,489 |
2003/04/15 | 160,000 | 160,000 | 149,000 | 155,000 | 6,583 |
2003/04/14 | 162,000 | 171,000 | 151,000 | 161,000 | 12,690 |
2003/04/11 | 142,000 | 158,000 | 140,000 | 156,000 | 13,420 |
2003/04/10 | 130,000 | 145,000 | 128,000 | 143,000 | 9,388 |
2003/04/09 | 131,000 | 136,000 | 128,000 | 132,000 | 7,389 |
2003/04/08 | 121,000 | 130,000 | 121,000 | 130,000 | 7,513 |
2003/04/07 | 117,000 | 119,000 | 116,000 | 119,000 | 1,136 |
2003/04/04 | 119,000 | 119,000 | 115,000 | 117,000 | 1,205 |
2003/04/03 | 118,000 | 120,000 | 116,000 | 118,000 | 2,391 |
2003/04/02 | 115,000 | 117,000 | 114,000 | 117,000 | 1,024 |
2003/04/01 | 113,000 | 116,000 | 110,000 | 114,000 | 1,378 |
2003/03/31 | 115,000 | 115,000 | 110,000 | 115,000 | 770 |
2003/03/28 | 116,000 | 119,000 | 114,000 | 117,000 | 1,893 |
2003/03/27 | 112,000 | 116,000 | 110,000 | 115,000 | 1,851 |
2003/03/26 | 110,000 | 115,000 | 108,000 | 112,000 | 1,647 |
2003/03/25 | 103,000 | 113,000 | 101,000 | 111,000 | 2,903 |
2003/03/24 | 100,000 | 106,000 | 99,800 | 105,000 | 2,742 |
2003/03/20 | 94,200 | 98,900 | 94,100 | 98,800 | 683 |
2003/03/19 | 98,000 | 98,000 | 94,000 | 94,100 | 688 |
2003/03/18 | 98,200 | 98,400 | 96,000 | 97,000 | 441 |
2003/03/17 | 96,000 | 96,000 | 93,000 | 94,200 | 803 |
2003/03/14 | 100,000 | 100,000 | 96,200 | 97,000 | 959 |
2003/03/13 | 99,000 | 101,000 | 93,000 | 95,400 | 775 |
2003/03/12 | 91,000 | 99,400 | 91,000 | 97,800 | 2,145 |
2003/03/11 | 91,500 | 94,000 | 91,100 | 92,000 | 1,714 |
2003/03/10 | 95,000 | 95,500 | 90,300 | 94,500 | 1,299 |
2003/03/07 | 100,000 | 101,000 | 96,000 | 98,500 | 1,262 |
2003/03/06 | 105,000 | 106,000 | 98,200 | 101,000 | 1,580 |
2003/03/05 | 106,000 | 109,000 | 105,000 | 107,000 | 847 |
2003/03/04 | 109,000 | 109,000 | 107,000 | 108,000 | 275 |
2003/03/03 | 111,000 | 111,000 | 105,000 | 109,000 | 814 |
2003/02/28 | 112,000 | 112,000 | 109,000 | 111,000 | 567 |
2003/02/27 | 112,000 | 115,000 | 109,000 | 114,000 | 1,032 |
2003/02/26 | 114,000 | 118,000 | 112,000 | 114,000 | 1,982 |
2003/02/25 | 110,000 | 114,000 | 107,000 | 114,000 | 1,605 |
2003/02/24 | 113,000 | 113,000 | 109,000 | 110,000 | 2,571 |
2003/02/21 | 118,000 | 119,000 | 112,000 | 113,000 | 3,568 |
2003/02/20 | 121,000 | 121,000 | 116,000 | 119,000 | 2,350 |
2003/02/19 | 116,000 | 122,000 | 116,000 | 121,000 | 3,829 |
2003/02/18 | 113,000 | 119,000 | 111,000 | 116,000 | 4,117 |
2003/02/17 | 109,000 | 111,000 | 108,000 | 109,000 | 1,032 |
2003/02/14 | 106,000 | 109,000 | 105,000 | 107,000 | 1,315 |
2003/02/13 | 114,000 | 115,000 | 106,000 | 106,000 | 1,998 |
2003/02/12 | 112,000 | 115,000 | 112,000 | 115,000 | 1,836 |
2003/02/10 | 113,000 | 115,000 | 111,000 | 112,000 | 1,566 |
2003/02/07 | 108,000 | 113,000 | 108,000 | 111,000 | 1,589 |
2003/02/06 | 114,000 | 116,000 | 106,000 | 106,000 | 1,820 |
2003/02/05 | 112,000 | 118,000 | 111,000 | 114,000 | 3,600 |
2003/02/04 | 107,000 | 116,000 | 106,000 | 114,000 | 5,519 |
2003/02/03 | 103,000 | 110,000 | 102,000 | 106,000 | 1,884 |
2003/01/31 | 106,000 | 112,000 | 102,000 | 103,000 | 6,108 |
2003/01/30 | 102,000 | 105,000 | 102,000 | 105,000 | 4,381 |
2003/01/29 | 98,000 | 98,000 | 93,100 | 95,000 | 841 |
2003/01/28 | 100,000 | 101,000 | 94,000 | 99,000 | 1,387 |
2003/01/27 | 95,100 | 103,000 | 94,700 | 102,000 | 3,154 |
2003/01/24 | 94,000 | 98,000 | 93,500 | 96,100 | 1,218 |
2003/01/23 | 95,000 | 95,200 | 92,000 | 93,400 | 1,254 |
2003/01/22 | 96,700 | 99,000 | 93,500 | 95,900 | 3,394 |
2003/01/21 | 90,900 | 96,800 | 90,900 | 96,700 | 2,420 |
2003/01/20 | 91,000 | 91,000 | 89,500 | 91,000 | 995 |
2003/01/17 | 88,400 | 91,000 | 86,900 | 91,000 | 868 |
2003/01/16 | 87,000 | 88,400 | 86,000 | 87,500 | 286 |
2003/01/15 | 89,000 | 89,100 | 87,500 | 87,500 | 261 |
2003/01/14 | 85,400 | 88,800 | 85,400 | 88,800 | 542 |
2003/01/10 | 85,000 | 87,000 | 84,400 | 85,000 | 355 |
2003/01/09 | 84,100 | 84,700 | 83,500 | 84,400 | 743 |
2003/01/08 | 88,000 | 88,000 | 85,500 | 86,100 | 461 |
2003/01/07 | 93,000 | 93,000 | 88,000 | 88,600 | 366 |
2003/01/06 | 91,500 | 92,300 | 90,400 | 91,200 | 264 |