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
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

このページの先頭へ