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
2009/12/30 70,900 71,300 70,200 70,700 36,445
2009/12/29 69,800 70,800 69,600 70,700 36,956
2009/12/28 69,700 70,600 69,600 69,900 25,674
2009/12/25 69,500 70,800 69,500 70,100 46,829
2009/12/24 69,600 69,900 69,100 69,600 32,110
2009/12/22 70,000 70,100 68,800 69,300 51,602
2009/12/21 68,700 70,100 68,700 69,700 77,132
2009/12/18 66,500 68,700 66,300 68,600 63,206
2009/12/17 68,200 68,300 66,000 66,200 76,403
2009/12/16 69,000 69,300 68,000 68,000 51,762
2009/12/15 67,900 69,700 67,800 69,600 50,159
2009/12/14 70,500 70,800 67,400 67,400 69,065
2009/12/11 71,000 71,500 69,700 70,800 67,249
2009/12/10 69,900 71,100 69,200 70,800 87,792
2009/12/09 69,400 70,900 69,000 70,000 89,302
2009/12/08 66,500 69,500 66,500 69,100 105,985
2009/12/07 67,500 67,900 66,400 67,000 51,703
2009/12/04 68,100 68,500 67,000 67,000 38,952
2009/12/03 68,200 68,700 67,000 67,600 49,422
2009/12/02 70,900 71,200 67,300 67,500 87,781
2009/12/01 69,400 71,500 68,700 69,800 112,017
2009/11/30 68,000 69,800 67,100 69,800 67,132
2009/11/27 67,300 68,200 66,100 66,400 50,592
2009/11/26 65,100 68,600 65,100 68,200 67,578
2009/11/25 67,000 67,500 65,700 66,100 44,073
2009/11/24 66,900 67,800 65,900 66,200 56,363
2009/11/20 63,600 67,200 62,300 67,000 107,421
2009/11/19 62,000 63,300 61,000 63,300 59,694
2009/11/18 63,700 64,600 60,900 62,000 86,157
2009/11/17 66,000 67,500 63,900 64,000 61,815
2009/11/16 68,200 68,900 65,700 65,900 64,950
2009/11/13 66,300 69,600 65,600 69,100 166,667
2009/11/12 67,000 67,200 64,900 66,300 59,672
2009/11/11 66,800 67,500 65,400 66,500 71,068
2009/11/10 64,100 68,600 64,100 66,000 156,255
2009/11/09 62,500 63,700 62,400 63,600 30,902
2009/11/06 62,500 63,000 62,000 62,500 32,887
2009/11/05 62,900 63,100 61,300 61,700 36,605
2009/11/04 63,000 63,900 62,600 63,400 51,943
2009/11/02 61,600 63,900 61,600 63,300 84,775
2009/10/30 61,800 62,400 61,600 62,400 30,312
2009/10/29 60,000 61,100 59,900 61,000 24,193
2009/10/28 61,400 61,500 60,200 60,400 33,829
2009/10/27 62,500 62,800 61,500 61,500 44,381
2009/10/26 62,000 63,200 62,000 62,900 65,954
2009/10/23 62,200 62,500 61,800 62,100 38,089
2009/10/22 61,000 62,200 60,800 61,800 66,558
2009/10/21 60,600 61,200 60,500 60,800 34,859
2009/10/20 61,200 61,300 60,400 60,600 25,504
2009/10/19 60,300 61,400 60,100 61,400 38,437
2009/10/16 60,000 60,200 59,400 60,200 20,167
2009/10/15 60,200 60,600 60,000 60,300 20,215
2009/10/14 61,000 61,400 59,800 59,800 56,978
2009/10/13 62,700 63,000 61,500 61,700 45,598
2009/10/09 61,500 63,000 61,500 63,000 46,111
2009/10/08 62,400 63,300 61,300 62,000 102,623
2009/10/07 62,400 63,400 60,900 62,700 131,103
2009/10/06 60,500 62,200 60,400 62,000 146,607
2009/10/05 59,600 60,100 59,100 59,600 54,391
2009/10/02 58,900 59,600 58,600 59,600 56,207
2009/10/01 59,300 59,800 58,800 59,400 39,281
2009/09/30 58,000 59,900 57,700 59,800 85,023
2009/09/29 56,800 57,300 56,600 57,300 31,767
2009/09/28 56,700 57,200 56,200 56,600 33,421
2009/09/25 58,100 58,300 57,100 57,700 29,547
2009/09/24 56,500 58,700 56,400 58,600 71,888
2009/09/18 55,800 57,200 55,500 57,200 43,932
2009/09/17 56,300 56,600 55,200 55,800 41,387
2009/09/16 56,600 56,800 56,000 56,000 38,425
2009/09/15 56,800 57,200 56,300 57,000 28,704
2009/09/14 57,600 57,800 56,700 57,100 26,536
2009/09/11 57,400 57,800 56,900 57,200 52,052
2009/09/10 56,700 57,200 56,500 56,900 61,660
2009/09/09 55,900 57,000 55,800 56,600 63,336
2009/09/08 56,000 56,100 55,500 55,900 40,739
2009/09/07 56,300 57,200 55,800 56,000 45,600
2009/09/04 57,700 58,100 56,300 56,600 54,649
2009/09/03 58,700 59,400 57,200 57,700 65,669
2009/09/02 57,700 59,200 57,400 59,000 59,342
2009/09/01 55,700 58,300 55,400 58,200 88,936
2009/08/31 57,300 57,500 55,300 56,200 98,156
2009/08/28 57,500 57,800 56,800 57,000 55,112
2009/08/27 57,800 58,700 57,300 57,500 61,835
2009/08/26 58,000 58,200 57,400 57,800 42,367
2009/08/25 58,700 58,700 57,600 58,000 67,567
2009/08/24 60,300 60,400 58,500 58,800 67,282
2009/08/21 60,700 60,900 59,500 59,900 34,134
2009/08/20 59,300 60,400 59,100 60,300 31,891
2009/08/19 59,700 60,400 58,800 59,300 59,282
2009/08/18 59,100 59,800 58,800 59,500 27,963
2009/08/17 60,000 60,000 59,100 59,600 34,620
2009/08/14 60,200 60,500 60,000 60,100 31,960
2009/08/13 60,500 61,100 59,800 60,000 57,031
2009/08/12 60,300 60,500 59,800 60,200 63,402
2009/08/11 61,700 61,700 60,600 60,700 65,857
2009/08/10 63,000 63,000 61,700 61,800 63,722
2009/08/07 62,700 63,300 61,400 62,200 61,660
2009/08/06 61,400 62,300 61,100 62,200 36,114
2009/08/05 62,900 62,900 61,400 61,600 28,854
2009/08/04 62,900 63,800 62,200 62,600 70,789
2009/08/03 60,800 62,800 60,600 62,200 64,077
2009/07/31 61,300 61,300 60,500 60,800 38,586
2009/07/30 61,700 61,900 60,800 61,200 21,213
2009/07/29 60,700 61,900 60,300 61,200 36,886
2009/07/28 61,800 62,400 60,500 60,500 45,016
2009/07/27 62,300 62,900 61,000 61,300 35,038
2009/07/24 63,700 64,200 61,500 61,900 56,196
2009/07/23 62,500 64,400 62,400 63,000 74,969
2009/07/22 59,900 63,200 59,800 61,700 145,734
2009/07/21 60,900 60,900 60,000 60,400 38,194
2009/07/17 57,400 60,200 57,300 60,100 75,297
2009/07/16 57,300 58,400 56,800 56,900 59,695
2009/07/15 57,300 57,600 56,800 57,200 41,119
2009/07/14 58,500 58,500 57,600 57,900 33,440
2009/07/13 59,000 59,100 56,600 57,000 46,480
2009/07/10 61,000 61,100 58,000 58,800 93,213
2009/07/09 60,000 61,400 59,800 61,100 87,910
2009/07/08 59,400 60,800 58,900 60,800 68,075
2009/07/07 62,000 62,200 58,600 58,600 107,828
2009/07/06 59,900 61,300 59,000 61,300 119,268
2009/07/03 59,400 60,600 58,600 59,400 112,695
2009/07/02 58,400 60,000 58,400 59,800 60,079
2009/07/01 58,600 60,100 58,200 58,900 92,012
2009/06/30 56,700 59,200 56,200 58,100 138,579
2009/06/29 55,800 57,200 55,000 55,300 88,489
2009/06/26 55,300 55,700 54,400 54,800 34,423
2009/06/25 55,100 55,500 54,200 54,300 38,745
2009/06/24 54,300 55,200 53,500 55,000 60,440
2009/06/23 52,800 54,100 52,500 53,300 43,339
2009/06/22 54,700 54,900 53,000 53,300 53,198
2009/06/19 55,500 56,400 54,100 54,400 55,176
2009/06/18 55,800 56,200 54,600 55,300 49,135
2009/06/17 53,800 56,700 53,800 55,800 99,925
2009/06/16 53,600 55,100 53,200 54,200 134,903
2009/06/15 52,700 53,700 52,400 53,600 91,647
2009/06/12 50,700 53,100 50,600 53,000 125,917
2009/06/11 51,200 51,400 50,500 50,800 49,715
2009/06/10 50,700 51,700 50,700 51,200 43,847
2009/06/09 51,300 52,100 50,400 50,600 73,296
2009/06/08 52,600 53,100 51,000 51,600 79,495
2009/06/05 53,700 54,100 53,200 53,500 30,630
2009/06/04 53,100 54,400 52,700 53,700 54,494
2009/06/03 51,400 53,800 51,300 53,600 75,637
2009/06/02 52,200 52,400 50,900 51,200 65,791
2009/06/01 52,100 52,800 51,200 51,400 71,753
2009/05/29 52,400 53,500 51,700 52,300 78,516
2009/05/28 52,900 53,100 51,900 52,400 60,700
2009/05/27 54,800 55,300 52,600 53,400 80,179
2009/05/26 54,600 54,700 53,600 54,300 76,188
2009/05/25 53,200 55,000 53,100 54,800 82,821
2009/05/22 52,500 53,500 51,800 52,900 90,909
2009/05/21 51,000 53,000 50,900 52,800 110,393
2009/05/20 50,800 51,100 50,200 50,800 37,620
2009/05/19 51,100 51,200 49,900 50,500 41,629
2009/05/18 50,800 51,500 50,200 51,000 55,267
2009/05/15 50,800 51,100 49,850 50,500 53,739
2009/05/14 49,500 50,700 49,000 50,400 74,919
2009/05/13 50,000 50,400 48,700 50,000 121,110
2009/05/12 47,500 48,350 47,150 48,200 48,080
2009/05/11 47,300 47,800 46,800 47,350 41,097
2009/05/08 46,500 47,300 46,500 47,100 64,692
2009/05/07 48,050 48,300 45,650 46,000 158,133
2009/05/01 49,450 49,450 47,600 48,150 68,345
2009/04/30 50,500 50,700 49,400 49,800 29,418
2009/04/28 50,400 50,400 49,750 50,000 20,509
2009/04/27 50,000 50,700 49,700 50,300 23,894
2009/04/24 51,100 51,500 49,500 49,550 51,136
2009/04/23 50,900 52,400 49,650 52,000 87,083
2009/04/22 49,350 51,300 49,200 51,300 56,860
2009/04/21 48,200 48,700 48,050 48,450 32,584
2009/04/20 48,900 49,200 48,000 48,850 34,828
2009/04/17 50,500 51,700 48,800 49,000 107,170
2009/04/16 50,000 51,000 49,750 50,800 62,917
2009/04/15 49,400 50,700 49,200 50,000 35,752
2009/04/14 50,700 51,300 49,800 50,200 41,337
2009/04/13 52,500 52,800 50,900 51,200 34,962
2009/04/10 52,500 53,200 51,900 52,400 40,161
2009/04/09 49,850 52,000 49,850 52,000 45,201
2009/04/08 50,100 50,700 49,750 50,000 43,723
2009/04/07 50,500 51,200 49,650 50,000 42,970
2009/04/06 49,000 51,600 48,800 49,900 107,040
2009/04/03 48,850 49,300 48,350 48,500 49,443
2009/04/02 48,900 49,300 48,350 48,600 39,716
2009/04/01 49,200 49,400 48,150 48,900 67,419
2009/03/31 47,000 48,650 46,400 47,200 45,742
2009/03/30 49,000 49,450 46,500 47,100 78,049
2009/03/27 46,900 49,450 46,600 49,050 86,620
2009/03/26 45,900 46,250 45,450 45,900 60,217
2009/03/25 47,100 47,300 46,200 46,700 55,216
2009/03/24 48,000 48,200 46,750 47,500 47,162
2009/03/23 47,000 48,300 46,300 46,850 78,688
2009/03/19 43,700 46,100 43,650 45,900 101,903
2009/03/18 45,000 45,800 42,900 42,900 89,325
2009/03/17 43,850 44,800 43,400 44,300 45,992
2009/03/16 43,150 44,400 42,550 43,900 54,403
2009/03/13 44,150 45,100 42,550 43,550 101,729
2009/03/12 45,400 46,900 42,950 42,950 128,633
2009/03/11 48,150 48,350 46,900 46,950 48,084
2009/03/10 46,150 48,000 46,100 47,150 46,814
2009/03/09 47,600 48,700 46,300 46,350 35,038
2009/03/06 46,600 48,200 46,600 47,600 20,627
2009/03/05 48,500 48,550 47,250 47,300 25,135
2009/03/04 47,800 48,600 47,000 48,000 35,609
2009/03/03 46,800 48,000 46,300 47,950 61,979
2009/03/02 50,500 50,500 48,150 48,800 45,062
2009/02/27 50,000 51,300 49,250 50,600 45,893
2009/02/26 48,800 50,800 48,600 50,400 60,569
2009/02/25 46,950 48,550 46,350 48,000 62,494
2009/02/24 45,800 46,700 45,000 45,350 71,981
2009/02/23 49,000 49,100 45,350 47,000 60,472
2009/02/20 50,300 50,300 49,800 50,000 36,447
2009/02/19 50,800 51,100 49,600 50,300 32,352
2009/02/18 49,500 50,600 49,250 50,400 37,474
2009/02/17 51,300 51,400 49,800 50,500 43,141
2009/02/16 52,500 53,100 51,500 52,000 110,590
2009/02/13 48,000 51,100 47,500 50,300 96,181
2009/02/12 48,600 48,650 46,300 47,200 71,227
2009/02/10 50,400 50,700 48,500 49,200 55,746
2009/02/09 51,800 52,000 49,600 50,200 60,984
2009/02/06 52,100 52,500 51,300 52,000 35,551
2009/02/05 54,700 54,900 51,800 52,000 46,197
2009/02/04 54,400 54,900 53,600 54,200 34,857
2009/02/03 53,700 55,700 53,200 54,900 59,464
2009/02/02 52,800 53,600 52,400 53,200 22,700
2009/01/30 52,300 53,300 51,900 53,300 44,419
2009/01/29 52,800 53,100 51,300 51,800 56,256
2009/01/28 53,900 53,900 52,500 52,500 22,082
2009/01/27 53,100 53,800 52,900 53,400 23,517
2009/01/26 53,300 54,000 52,300 52,800 39,394
2009/01/23 54,000 54,300 51,800 53,800 66,645
2009/01/22 53,300 54,900 52,200 54,800 37,226
2009/01/21 53,900 54,000 52,800 53,400 44,411
2009/01/20 56,100 56,400 54,300 54,800 36,127
2009/01/19 56,400 56,600 54,700 56,300 39,749
2009/01/16 57,700 57,700 55,800 55,900 53,003
2009/01/15 57,200 58,700 57,200 57,800 58,285
2009/01/14 59,000 59,700 57,700 58,200 99,193
2009/01/13 57,000 58,600 55,900 58,000 105,256
2009/01/09 56,100 57,500 55,500 57,200 70,626
2009/01/08 55,900 56,500 54,900 55,100 37,183
2009/01/07 57,300 57,600 55,800 56,300 49,061
2009/01/06 56,100 57,200 54,900 57,000 58,232
2009/01/05 57,100 57,400 54,500 55,700 53,732

このページの先頭へ