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
2012/12/28 671 677 669 674 4,078,400
2012/12/27 675 680 668 676 3,380,300
2012/12/26 675 678 672 674 1,493,400
2012/12/25 678 678 672 673 1,505,200
2012/12/21 676 685 672 672 5,433,500
2012/12/20 679 680 668 674 3,065,700
2012/12/19 683 690 677 680 3,568,700
2012/12/18 676 691 675 682 3,751,600
2012/12/17 686 688 673 680 3,393,500
2012/12/14 679 680 668 674 4,762,900
2012/12/13 700 702 683 685 2,593,100
2012/12/12 705 707 699 701 3,153,800
2012/12/11 694 703 685 700 3,884,000
2012/12/10 692 693 686 692 3,179,700
2012/12/07 680 689 679 689 2,285,500
2012/12/06 672 681 669 676 2,504,600
2012/12/05 675 678 668 671 2,544,900
2012/12/04 677 678 670 674 2,891,800
2012/12/03 696 698 682 685 2,596,800
2012/11/30 694 695 685 695 4,277,700
2012/11/29 673 698 672 684 7,368,100
2012/11/28 652 669 649 661 7,384,600
2012/11/27 651 657 643 648 4,706,600
2012/11/26 642 653 641 650 5,892,800
2012/11/22 653 654 648 650 3,869,100
2012/11/21 670 671 648 652 6,944,500
2012/11/20 678 678 657 670 6,816,200
2012/11/19 680 683 671 678 4,173,000
2012/11/16 654 667 648 660 6,315,400
2012/11/15 671 671 651 652 4,887,500
2012/11/14 670 684 670 673 3,347,300
2012/11/13 690 694 665 665 4,041,500
2012/11/12 707 708 690 697 4,249,300
2012/11/09 708 712 705 706 2,771,900
2012/11/08 705 716 700 715 3,640,200
2012/11/07 700 718 700 704 8,730,900
2012/11/06 693 704 690 697 7,820,300
2012/11/05 691 692 676 686 8,146,300
2012/11/02 708 709 682 687 10,751,100
2012/11/01 715 722 707 713 3,295,600
2012/10/31 723 725 709 718 6,599,400
2012/10/30 755 756 716 722 4,249,400
2012/10/29 751 752 747 752 1,468,700
2012/10/26 748 753 745 748 3,460,100
2012/10/25 764 767 748 748 5,537,000
2012/10/24 767 778 767 776 2,131,100
2012/10/23 761 768 760 768 1,452,600
2012/10/22 765 765 758 763 1,450,100
2012/10/19 758 767 758 766 1,769,300
2012/10/18 759 764 758 759 1,653,900
2012/10/17 753 763 753 760 1,892,200
2012/10/16 755 761 753 758 1,375,100
2012/10/15 762 763 755 755 793,500
2012/10/12 760 763 755 757 2,017,900
2012/10/11 760 764 756 763 1,766,300
2012/10/10 760 764 758 758 1,900,100
2012/10/09 767 777 767 771 1,619,600
2012/10/05 760 764 756 761 1,396,900
2012/10/04 766 766 753 760 2,635,400
2012/10/03 776 777 761 771 3,149,400
2012/10/02 776 784 773 781 3,090,400
2012/10/01 789 790 768 768 2,930,100
2012/09/28 788 795 783 795 2,213,800
2012/09/27 781 787 779 787 1,650,600
2012/09/26 785 785 777 782 2,091,100
2012/09/25 774 784 773 784 1,991,800
2012/09/24 770 780 769 779 2,089,400
2012/09/21 764 768 761 766 2,140,500
2012/09/20 760 769 755 761 3,157,200
2012/09/19 765 766 758 760 2,499,500
2012/09/18 769 777 766 768 3,061,000
2012/09/14 781 786 767 779 3,931,700
2012/09/13 760 777 757 777 2,164,600
2012/09/12 760 763 751 763 1,563,300
2012/09/11 761 763 751 756 1,884,100
2012/09/10 764 769 758 766 2,292,500
2012/09/07 751 771 743 771 3,025,500
2012/09/06 730 748 730 739 2,750,300
2012/09/05 738 739 725 725 3,363,300
2012/09/04 742 745 733 739 2,305,800
2012/09/03 756 757 744 748 1,469,300
2012/08/31 759 761 754 756 2,071,300
2012/08/30 756 760 754 758 1,832,300
2012/08/29 765 770 752 753 2,263,600
2012/08/28 781 782 768 771 3,126,200
2012/08/27 780 784 777 782 1,916,500
2012/08/24 768 785 766 780 3,888,900
2012/08/23 761 768 757 768 2,312,900
2012/08/22 758 763 755 758 2,210,600
2012/08/21 751 758 746 756 1,588,100
2012/08/20 759 759 747 750 1,903,700
2012/08/17 765 767 755 763 2,316,200
2012/08/16 751 762 743 762 3,090,800
2012/08/15 747 751 711 740 7,017,100
2012/08/14 773 773 746 754 3,762,200
2012/08/13 772 775 766 772 1,402,500
2012/08/10 779 780 769 770 1,988,300
2012/08/09 784 784 777 779 2,756,300
2012/08/08 792 795 779 790 2,198,700
2012/08/07 786 795 778 790 2,106,800
2012/08/06 770 789 766 785 3,020,600
2012/08/03 770 774 767 770 1,780,100
2012/08/02 776 778 768 771 2,254,500
2012/08/01 775 779 770 779 1,285,200
2012/07/31 778 779 763 779 2,558,200
2012/07/30 780 782 772 772 1,556,000
2012/07/27 782 783 773 783 2,618,000
2012/07/26 789 790 777 785 2,290,700
2012/07/25 796 800 785 794 2,523,000
2012/07/24 789 791 782 783 1,426,100
2012/07/23 809 813 783 794 2,248,600
2012/07/20 809 818 807 815 2,091,100
2012/07/19 818 820 810 813 3,389,600
2012/07/18 802 815 800 813 5,121,200
2012/07/17 795 803 789 794 2,412,700
2012/07/13 794 798 785 793 2,804,700
2012/07/12 795 802 790 794 3,695,200
2012/07/11 782 791 781 790 2,566,500
2012/07/10 777 780 768 779 3,059,000
2012/07/09 770 781 766 773 3,427,300
2012/07/06 786 786 765 770 5,855,000
2012/07/05 806 807 788 789 3,135,100
2012/07/04 819 819 805 806 2,315,500
2012/07/03 810 820 803 820 3,457,400
2012/07/02 828 828 801 809 2,676,100
2012/06/29 831 831 812 824 3,318,500
2012/06/28 828 838 827 832 3,900,500
2012/06/27 786 823 785 813 4,113,000
2012/06/27 1 -> 100.00 分割
2012/06/26 78,500 79,600 78,400 78,400 18,496
2012/06/25 78,600 79,500 78,000 78,400 16,410
2012/06/22 80,200 80,200 78,500 79,300 33,313
2012/06/21 80,500 81,800 80,300 80,900 37,693
2012/06/20 78,100 80,000 78,000 79,800 39,557
2012/06/19 77,100 77,800 77,000 77,300 19,636
2012/06/18 76,400 77,400 76,300 77,100 23,757
2012/06/15 76,400 76,900 76,100 76,600 29,218
2012/06/14 77,700 78,000 76,300 76,700 40,900
2012/06/13 77,800 77,800 74,600 76,600 68,926
2012/06/12 79,300 79,800 77,300 77,800 29,539
2012/06/11 79,400 80,500 78,600 80,300 42,690
2012/06/08 80,400 80,900 78,900 79,600 20,723
2012/06/07 80,100 81,300 80,100 81,000 30,549
2012/06/06 80,900 81,300 79,300 79,500 34,692
2012/06/05 81,100 81,200 80,000 80,700 21,674
2012/06/04 83,500 83,600 80,800 81,600 34,979
2012/06/01 82,600 84,300 82,500 84,300 27,651
2012/05/31 81,900 83,800 81,300 83,800 38,338
2012/05/30 82,100 82,400 81,400 82,000 17,845
2012/05/29 83,000 83,100 81,800 82,000 17,487
2012/05/28 82,200 83,300 82,100 83,200 13,064
2012/05/25 82,000 82,900 81,500 82,900 18,174
2012/05/24 81,200 82,700 81,100 82,500 17,787
2012/05/23 84,600 84,600 82,000 82,200 16,778
2012/05/22 84,400 84,800 83,700 84,400 15,177
2012/05/21 83,900 83,900 82,900 83,000 15,288
2012/05/18 84,500 85,400 83,500 84,700 27,489
2012/05/17 85,300 85,500 84,500 85,100 15,133
2012/05/16 84,500 85,400 84,400 85,300 29,870
2012/05/15 83,900 84,500 83,100 84,100 30,708
2012/05/14 82,200 83,900 81,800 83,800 40,023
2012/05/11 86,500 86,500 82,600 82,600 47,637
2012/05/10 86,300 86,600 84,100 85,900 26,617
2012/05/09 85,500 86,100 84,800 85,600 20,779
2012/05/08 85,000 85,400 83,900 85,300 49,495
2012/05/07 85,200 85,200 82,800 82,900 58,857
2012/05/02 88,500 88,800 87,700 88,200 13,248
2012/05/01 88,600 89,700 87,600 87,700 20,244
2012/04/27 88,800 89,600 88,400 89,000 40,356
2012/04/26 87,500 88,300 87,300 88,100 26,685
2012/04/25 86,600 86,800 86,200 86,800 18,506
2012/04/24 85,900 87,000 85,800 86,700 28,706
2012/04/23 88,100 88,200 85,400 85,800 61,694
2012/04/20 90,000 90,200 89,100 89,300 14,736
2012/04/19 90,100 90,600 89,700 90,300 45,115
2012/04/18 89,200 91,200 89,200 90,600 74,227
2012/04/17 88,600 89,900 88,500 89,800 59,419
2012/04/16 88,100 89,400 87,500 89,100 60,657
2012/04/13 86,600 87,700 86,600 87,600 22,915
2012/04/12 86,800 87,200 86,500 86,700 15,741
2012/04/11 86,000 87,500 85,600 87,100 41,754
2012/04/10 87,700 87,800 86,100 86,500 22,203
2012/04/09 87,900 88,600 87,500 87,500 22,272
2012/04/06 87,600 88,200 86,600 88,000 21,294
2012/04/05 89,000 89,100 87,500 87,900 35,999
2012/04/04 89,000 90,200 89,000 89,500 51,094
2012/04/03 88,100 89,700 87,900 89,700 68,237
2012/04/02 86,600 89,100 86,100 87,600 92,033
2012/03/30 85,400 87,000 85,300 86,700 26,910
2012/03/29 85,000 86,300 84,900 86,300 31,035
2012/03/28 85,500 86,000 84,300 84,800 28,280
2012/03/27 86,400 86,600 85,100 85,700 36,228
2012/03/26 87,200 87,800 85,900 86,400 30,974
2012/03/23 84,600 86,700 84,300 86,000 47,431
2012/03/22 84,300 85,800 84,300 85,200 31,708
2012/03/21 83,900 85,400 83,500 85,300 41,681
2012/03/19 85,600 85,600 84,000 84,200 29,575
2012/03/16 85,000 86,400 84,500 85,600 58,860
2012/03/15 85,300 85,300 83,900 84,600 48,536
2012/03/14 82,700 85,400 82,700 85,200 115,521
2012/03/13 80,700 82,500 80,300 82,400 67,264
2012/03/12 79,600 80,700 79,600 80,700 30,936
2012/03/09 79,100 80,200 78,900 80,100 55,712
2012/03/08 78,200 78,800 77,600 78,800 28,372
2012/03/07 79,000 79,100 77,300 78,100 52,468
2012/03/06 80,300 80,700 79,300 79,800 36,833
2012/03/05 79,300 80,400 78,800 80,400 39,217
2012/03/02 79,500 79,600 78,800 79,100 29,603
2012/03/01 81,000 81,200 79,600 79,800 23,934
2012/02/29 79,700 80,800 79,200 80,800 44,906
2012/02/28 79,100 79,800 78,700 79,400 22,401
2012/02/27 80,000 80,200 79,100 79,200 23,350
2012/02/24 79,000 80,100 78,700 80,100 48,081
2012/02/23 80,000 80,200 78,800 79,600 67,512
2012/02/22 76,800 79,800 76,800 79,800 95,781
2012/02/21 76,300 77,900 76,300 76,700 93,976
2012/02/20 75,500 75,500 72,500 74,500 120,942
2012/02/17 77,700 78,200 75,000 75,900 95,108
2012/02/16 78,900 79,000 77,600 77,600 66,159
2012/02/15 80,500 80,700 78,100 79,800 69,859
2012/02/14 81,000 81,300 78,900 79,800 73,664
2012/02/13 80,200 81,800 80,100 81,500 47,602
2012/02/10 78,900 80,000 78,900 80,000 19,242
2012/02/09 79,200 79,900 78,900 78,900 18,734
2012/02/08 79,900 80,000 78,800 79,800 20,654
2012/02/07 78,900 79,500 77,000 79,500 25,579
2012/02/06 80,400 80,400 78,100 78,800 29,053
2012/02/03 79,500 80,300 78,200 78,800 59,536
2012/02/02 77,100 78,600 77,100 78,200 39,199
2012/02/01 76,900 77,400 75,800 77,100 43,623
2012/01/31 76,100 77,300 75,800 76,900 43,817
2012/01/30 77,700 78,500 75,700 76,000 51,404
2012/01/27 80,000 80,000 77,500 77,500 51,865
2012/01/26 80,200 80,800 79,800 80,600 28,485
2012/01/25 80,600 80,800 80,100 80,300 40,695
2012/01/24 82,800 83,200 80,400 80,600 48,093
2012/01/23 82,800 82,800 81,700 81,700 24,151
2012/01/20 83,800 84,200 83,100 83,700 23,162
2012/01/19 84,100 84,400 82,600 83,200 22,682
2012/01/18 82,400 83,500 82,300 83,300 30,134
2012/01/17 82,000 82,200 81,200 81,900 15,524
2012/01/16 81,500 82,600 81,200 82,000 6,499
2012/01/13 81,900 82,400 81,000 82,100 13,991
2012/01/12 82,900 83,000 81,100 81,900 18,698
2012/01/11 82,900 83,500 82,100 82,900 19,718
2012/01/10 83,300 83,700 82,400 83,100 22,847
2012/01/06 84,000 84,200 83,400 83,700 20,441
2012/01/05 84,400 84,900 83,900 84,800 18,996
2012/01/04 83,900 84,300 83,600 83,800 17,923

このページの先頭へ