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 |
---|---|---|---|---|---|
2018/12/28 | 740 | 746 | 732 | 736 | 5,906,600 |
2018/12/27 | 766 | 768 | 740 | 747 | 8,413,600 |
2018/12/26 | 728 | 742 | 711 | 724 | 7,459,000 |
2018/12/25 | 734 | 740 | 714 | 717 | 10,077,800 |
2018/12/21 | 777 | 783 | 763 | 774 | 11,423,400 |
2018/12/20 | 815 | 816 | 776 | 781 | 9,480,700 |
2018/12/19 | 829 | 832 | 820 | 827 | 5,378,700 |
2018/12/18 | 825 | 834 | 818 | 826 | 6,400,200 |
2018/12/17 | 838 | 849 | 831 | 845 | 4,611,900 |
2018/12/14 | 870 | 877 | 844 | 845 | 9,411,600 |
2018/12/13 | 884 | 888 | 872 | 877 | 4,244,400 |
2018/12/12 | 867 | 876 | 862 | 871 | 5,588,500 |
2018/12/11 | 856 | 859 | 844 | 857 | 5,785,100 |
2018/12/10 | 877 | 879 | 859 | 859 | 5,922,500 |
2018/12/07 | 886 | 895 | 875 | 892 | 6,866,900 |
2018/12/06 | 881 | 889 | 865 | 871 | 6,020,100 |
2018/12/05 | 867 | 891 | 864 | 885 | 6,689,300 |
2018/12/04 | 930 | 930 | 877 | 881 | 12,785,300 |
2018/12/03 | 924 | 933 | 914 | 930 | 5,046,600 |
2018/11/30 | 927 | 931 | 908 | 914 | 7,724,400 |
2018/11/29 | 950 | 958 | 916 | 922 | 8,666,500 |
2018/11/28 | 950 | 967 | 945 | 945 | 9,259,800 |
2018/11/27 | 937 | 945 | 933 | 941 | 7,270,100 |
2018/11/26 | 919 | 932 | 918 | 927 | 4,810,400 |
2018/11/22 | 914 | 926 | 910 | 919 | 5,971,900 |
2018/11/21 | 897 | 924 | 895 | 918 | 7,488,300 |
2018/11/20 | 923 | 930 | 899 | 916 | 10,012,100 |
2018/11/19 | 938 | 942 | 933 | 940 | 4,903,400 |
2018/11/16 | 950 | 952 | 930 | 940 | 10,633,000 |
2018/11/15 | 927 | 950 | 923 | 950 | 8,837,700 |
2018/11/14 | 919 | 930 | 916 | 927 | 7,013,300 |
2018/11/13 | 905 | 927 | 897 | 923 | 11,264,300 |
2018/11/12 | 930 | 949 | 919 | 934 | 13,592,400 |
2018/11/09 | 908 | 930 | 903 | 930 | 17,530,900 |
2018/11/08 | 905 | 910 | 895 | 901 | 10,936,500 |
2018/11/07 | 888 | 913 | 880 | 883 | 17,106,200 |
2018/11/06 | 864 | 893 | 859 | 888 | 18,173,700 |
2018/11/05 | 820 | 869 | 816 | 860 | 18,010,100 |
2018/11/02 | 799 | 849 | 788 | 816 | 29,714,300 |
2018/11/01 | 734 | 830 | 707 | 787 | 37,544,400 |
2018/10/31 | 757 | 764 | 747 | 764 | 5,534,700 |
2018/10/30 | 735 | 753 | 734 | 751 | 8,380,200 |
2018/10/29 | 744 | 756 | 740 | 742 | 6,080,300 |
2018/10/26 | 752 | 757 | 737 | 740 | 7,260,200 |
2018/10/25 | 748 | 753 | 742 | 745 | 9,242,900 |
2018/10/24 | 772 | 776 | 759 | 769 | 7,187,300 |
2018/10/23 | 774 | 786 | 768 | 768 | 8,539,900 |
2018/10/22 | 778 | 780 | 760 | 773 | 19,680,000 |
2018/10/19 | 819 | 824 | 784 | 793 | 20,657,400 |
2018/10/18 | 829 | 845 | 829 | 843 | 6,313,900 |
2018/10/17 | 828 | 836 | 825 | 829 | 5,569,500 |
2018/10/16 | 812 | 822 | 811 | 818 | 5,524,900 |
2018/10/15 | 824 | 827 | 809 | 810 | 7,893,000 |
2018/10/12 | 801 | 822 | 800 | 821 | 8,085,300 |
2018/10/11 | 795 | 816 | 792 | 806 | 11,065,300 |
2018/10/10 | 834 | 841 | 828 | 833 | 6,301,700 |
2018/10/09 | 853 | 853 | 821 | 824 | 9,652,200 |
2018/10/05 | 850 | 860 | 850 | 852 | 4,879,400 |
2018/10/04 | 858 | 869 | 856 | 859 | 6,475,000 |
2018/10/03 | 860 | 868 | 854 | 856 | 7,536,200 |
2018/10/02 | 863 | 876 | 862 | 866 | 8,282,700 |
2018/10/01 | 871 | 871 | 852 | 860 | 7,517,900 |
2018/09/28 | 873 | 878 | 868 | 871 | 8,257,700 |
2018/09/27 | 883 | 888 | 865 | 865 | 9,338,900 |
2018/09/26 | 876 | 886 | 864 | 883 | 8,344,900 |
2018/09/25 | 857 | 875 | 855 | 873 | 10,233,100 |
2018/09/21 | 861 | 868 | 844 | 859 | 12,864,300 |
2018/09/20 | 846 | 860 | 836 | 857 | 9,866,300 |
2018/09/19 | 860 | 863 | 839 | 841 | 9,420,900 |
2018/09/18 | 824 | 858 | 817 | 846 | 14,269,400 |
2018/09/14 | 822 | 825 | 816 | 824 | 6,371,400 |
2018/09/13 | 819 | 825 | 814 | 814 | 6,450,900 |
2018/09/12 | 810 | 820 | 808 | 816 | 5,812,800 |
2018/09/11 | 816 | 819 | 805 | 807 | 5,603,500 |
2018/09/10 | 800 | 812 | 799 | 809 | 5,721,600 |
2018/09/07 | 803 | 812 | 795 | 809 | 6,404,800 |
2018/09/06 | 822 | 827 | 803 | 803 | 9,770,900 |
2018/09/05 | 823 | 839 | 822 | 831 | 9,781,500 |
2018/09/04 | 847 | 848 | 817 | 828 | 16,359,300 |
2018/09/03 | 865 | 865 | 843 | 854 | 9,275,800 |
2018/08/31 | 838 | 852 | 831 | 850 | 10,595,300 |
2018/08/30 | 819 | 841 | 819 | 839 | 15,495,500 |
2018/08/29 | 803 | 829 | 801 | 825 | 16,888,500 |
2018/08/28 | 809 | 814 | 800 | 800 | 9,354,500 |
2018/08/27 | 787 | 810 | 787 | 809 | 16,528,700 |
2018/08/24 | 763 | 780 | 753 | 780 | 8,449,300 |
2018/08/23 | 762 | 772 | 760 | 764 | 7,226,100 |
2018/08/22 | 749 | 758 | 726 | 756 | 12,770,400 |
2018/08/21 | 781 | 781 | 756 | 757 | 13,306,900 |
2018/08/20 | 782 | 788 | 777 | 785 | 5,312,800 |
2018/08/17 | 785 | 793 | 780 | 789 | 4,968,200 |
2018/08/16 | 787 | 788 | 777 | 778 | 8,730,700 |
2018/08/15 | 792 | 799 | 788 | 795 | 6,265,800 |
2018/08/14 | 791 | 795 | 783 | 788 | 6,758,500 |
2018/08/13 | 790 | 796 | 775 | 786 | 8,946,300 |
2018/08/10 | 781 | 802 | 779 | 797 | 12,831,900 |
2018/08/09 | 779 | 792 | 774 | 778 | 11,856,600 |
2018/08/08 | 818 | 819 | 777 | 778 | 20,479,300 |
2018/08/07 | 820 | 830 | 798 | 818 | 39,770,900 |
2018/08/06 | 746 | 771 | 746 | 766 | 10,292,200 |
2018/08/03 | 759 | 763 | 744 | 745 | 10,880,900 |
2018/08/02 | 780 | 781 | 762 | 765 | 11,702,600 |
2018/08/01 | 792 | 798 | 776 | 782 | 9,012,700 |
2018/07/31 | 782 | 788 | 776 | 787 | 15,211,600 |
2018/07/30 | 778 | 787 | 776 | 777 | 10,855,600 |
2018/07/27 | 781 | 789 | 776 | 777 | 8,899,300 |
2018/07/26 | 788 | 791 | 783 | 790 | 7,204,200 |
2018/07/25 | 780 | 790 | 777 | 782 | 8,325,500 |
2018/07/24 | 806 | 807 | 770 | 774 | 19,114,700 |
2018/07/23 | 796 | 809 | 793 | 807 | 6,302,200 |
2018/07/20 | 807 | 807 | 797 | 801 | 7,782,400 |
2018/07/19 | 813 | 815 | 806 | 808 | 8,774,000 |
2018/07/18 | 816 | 818 | 803 | 807 | 10,551,500 |
2018/07/17 | 800 | 812 | 792 | 801 | 13,813,100 |
2018/07/13 | 780 | 787 | 776 | 783 | 9,453,800 |
2018/07/12 | 790 | 791 | 767 | 779 | 12,869,800 |
2018/07/11 | 789 | 813 | 771 | 792 | 18,818,800 |
2018/07/10 | 776 | 807 | 775 | 797 | 25,112,300 |
2018/07/09 | 742 | 760 | 733 | 760 | 9,953,400 |
2018/07/06 | 735 | 749 | 733 | 736 | 9,794,800 |
2018/07/05 | 725 | 733 | 715 | 720 | 6,096,300 |
2018/07/04 | 715 | 721 | 707 | 719 | 5,062,400 |
2018/07/03 | 730 | 736 | 713 | 719 | 8,137,700 |
2018/07/02 | 745 | 753 | 725 | 726 | 13,606,300 |
2018/06/29 | 715 | 750 | 713 | 749 | 18,239,600 |
2018/06/28 | 712 | 721 | 705 | 707 | 7,721,700 |
2018/06/27 | 719 | 722 | 709 | 711 | 6,992,100 |
2018/06/26 | 705 | 716 | 701 | 715 | 5,641,600 |
2018/06/25 | 704 | 715 | 703 | 708 | 5,795,300 |
2018/06/22 | 701 | 706 | 700 | 704 | 6,372,800 |
2018/06/21 | 710 | 718 | 707 | 711 | 6,448,500 |
2018/06/20 | 710 | 712 | 700 | 709 | 8,705,600 |
2018/06/19 | 716 | 723 | 706 | 706 | 9,184,600 |
2018/06/18 | 725 | 726 | 709 | 720 | 9,812,700 |
2018/06/15 | 748 | 753 | 725 | 728 | 14,488,700 |
2018/06/14 | 746 | 763 | 742 | 751 | 18,330,300 |
2018/06/13 | 726 | 745 | 726 | 738 | 11,805,300 |
2018/06/12 | 713 | 726 | 710 | 721 | 11,215,900 |
2018/06/11 | 710 | 713 | 706 | 710 | 6,516,600 |
2018/06/08 | 708 | 719 | 705 | 711 | 9,972,000 |
2018/06/07 | 720 | 721 | 709 | 713 | 8,073,500 |
2018/06/06 | 709 | 726 | 707 | 717 | 9,876,900 |
2018/06/05 | 713 | 716 | 708 | 711 | 8,808,500 |
2018/06/04 | 720 | 722 | 715 | 717 | 8,014,500 |
2018/06/01 | 729 | 730 | 716 | 719 | 9,455,000 |
2018/05/31 | 725 | 735 | 722 | 732 | 18,090,300 |
2018/05/30 | 720 | 723 | 714 | 719 | 9,675,700 |
2018/05/29 | 720 | 732 | 720 | 728 | 7,846,700 |
2018/05/28 | 739 | 739 | 721 | 723 | 12,846,200 |
2018/05/25 | 750 | 750 | 740 | 742 | 10,422,000 |
2018/05/24 | 766 | 766 | 752 | 754 | 12,331,100 |
2018/05/23 | 771 | 774 | 765 | 767 | 9,718,000 |
2018/05/22 | 780 | 780 | 771 | 772 | 8,819,500 |
2018/05/21 | 782 | 784 | 779 | 780 | 5,688,800 |
2018/05/18 | 777 | 784 | 773 | 780 | 6,732,000 |
2018/05/17 | 777 | 778 | 773 | 777 | 6,210,000 |
2018/05/16 | 778 | 782 | 776 | 778 | 6,330,600 |
2018/05/15 | 785 | 790 | 778 | 782 | 8,887,400 |
2018/05/14 | 782 | 790 | 778 | 787 | 8,070,700 |
2018/05/11 | 795 | 796 | 765 | 778 | 18,317,300 |
2018/05/10 | 813 | 821 | 809 | 814 | 6,735,300 |
2018/05/09 | 811 | 814 | 805 | 807 | 7,142,200 |
2018/05/08 | 814 | 815 | 802 | 814 | 6,520,100 |
2018/05/07 | 821 | 822 | 803 | 808 | 10,036,600 |
2018/05/02 | 810 | 821 | 800 | 811 | 15,268,300 |
2018/05/01 | 787 | 802 | 785 | 800 | 12,456,300 |
2018/04/27 | 780 | 787 | 777 | 780 | 7,861,200 |
2018/04/26 | 774 | 774 | 768 | 773 | 10,379,600 |
2018/04/25 | 765 | 773 | 760 | 771 | 9,057,600 |
2018/04/24 | 772 | 779 | 768 | 770 | 9,435,900 |
2018/04/23 | 777 | 778 | 762 | 767 | 14,675,300 |
2018/04/20 | 785 | 790 | 779 | 779 | 13,123,400 |
2018/04/19 | 790 | 804 | 784 | 793 | 18,633,800 |
2018/04/18 | 782 | 795 | 771 | 793 | 17,120,000 |
2018/04/17 | 779 | 783 | 771 | 773 | 16,737,300 |
2018/04/16 | 787 | 792 | 783 | 785 | 12,682,600 |
2018/04/13 | 790 | 801 | 786 | 794 | 10,916,900 |
2018/04/12 | 795 | 799 | 788 | 794 | 12,158,200 |
2018/04/11 | 807 | 814 | 798 | 801 | 13,124,700 |
2018/04/10 | 825 | 825 | 792 | 800 | 26,117,800 |
2018/04/09 | 850 | 852 | 828 | 829 | 15,466,800 |
2018/04/06 | 866 | 866 | 853 | 853 | 9,485,000 |
2018/04/05 | 851 | 870 | 850 | 866 | 11,692,400 |
2018/04/04 | 873 | 874 | 852 | 852 | 12,434,700 |
2018/04/03 | 875 | 883 | 862 | 868 | 10,627,800 |
2018/04/02 | 895 | 895 | 881 | 882 | 7,245,900 |
2018/03/30 | 880 | 899 | 879 | 899 | 7,165,100 |
2018/03/29 | 885 | 889 | 865 | 873 | 13,651,200 |
2018/03/28 | 885 | 900 | 881 | 896 | 8,609,200 |
2018/03/27 | 889 | 901 | 882 | 900 | 6,913,400 |
2018/03/26 | 863 | 884 | 863 | 880 | 7,015,800 |
2018/03/23 | 900 | 900 | 871 | 873 | 16,609,200 |
2018/03/22 | 913 | 928 | 910 | 912 | 6,927,800 |
2018/03/20 | 907 | 914 | 905 | 913 | 6,031,400 |
2018/03/19 | 923 | 927 | 906 | 913 | 6,350,400 |
2018/03/16 | 930 | 930 | 920 | 925 | 7,110,200 |
2018/03/15 | 929 | 937 | 927 | 931 | 8,099,700 |
2018/03/14 | 936 | 939 | 926 | 929 | 7,102,200 |
2018/03/13 | 937 | 946 | 930 | 946 | 7,581,500 |
2018/03/12 | 927 | 942 | 925 | 933 | 7,626,000 |
2018/03/09 | 921 | 931 | 915 | 918 | 8,015,100 |
2018/03/08 | 922 | 933 | 916 | 919 | 5,732,200 |
2018/03/07 | 913 | 927 | 910 | 916 | 10,812,300 |
2018/03/06 | 915 | 927 | 907 | 918 | 12,559,600 |
2018/03/05 | 910 | 911 | 899 | 906 | 14,354,300 |
2018/03/02 | 938 | 938 | 913 | 915 | 14,572,300 |
2018/03/01 | 970 | 972 | 949 | 952 | 11,494,300 |
2018/02/28 | 934 | 984 | 932 | 977 | 20,053,300 |
2018/02/27 | 960 | 960 | 935 | 937 | 8,481,700 |
2018/02/26 | 948 | 963 | 940 | 950 | 8,583,900 |
2018/02/23 | 922 | 949 | 922 | 948 | 9,524,800 |
2018/02/22 | 924 | 928 | 917 | 927 | 6,204,900 |
2018/02/21 | 937 | 938 | 918 | 925 | 8,895,700 |
2018/02/20 | 934 | 941 | 930 | 939 | 5,981,500 |
2018/02/19 | 915 | 938 | 912 | 938 | 8,917,800 |
2018/02/16 | 920 | 920 | 907 | 910 | 13,819,600 |
2018/02/15 | 917 | 927 | 909 | 920 | 12,462,200 |
2018/02/14 | 953 | 974 | 916 | 918 | 15,100,000 |
2018/02/13 | 955 | 955 | 924 | 935 | 12,837,900 |
2018/02/09 | 908 | 942 | 905 | 940 | 11,937,200 |
2018/02/08 | 942 | 950 | 935 | 939 | 7,563,700 |
2018/02/07 | 948 | 978 | 937 | 940 | 15,832,200 |
2018/02/06 | 958 | 959 | 908 | 923 | 23,841,200 |
2018/02/05 | 977 | 991 | 973 | 989 | 9,002,100 |
2018/02/02 | 985 | 993 | 981 | 992 | 6,270,600 |
2018/02/01 | 990 | 994 | 974 | 986 | 8,733,800 |
2018/01/31 | 985 | 1,003 | 980 | 986 | 13,084,400 |
2018/01/30 | 1,022 | 1,022 | 981 | 983 | 19,733,000 |
2018/01/29 | 1,036 | 1,045 | 1,007 | 1,014 | 23,516,300 |
2018/01/26 | 978 | 1,037 | 969 | 1,021 | 40,965,300 |
2018/01/25 | 985 | 985 | 973 | 976 | 8,409,100 |
2018/01/24 | 976 | 987 | 971 | 985 | 10,453,600 |
2018/01/23 | 970 | 972 | 966 | 971 | 9,217,900 |
2018/01/22 | 970 | 971 | 962 | 966 | 8,177,600 |
2018/01/19 | 956 | 965 | 953 | 965 | 8,874,700 |
2018/01/18 | 963 | 963 | 952 | 957 | 17,895,400 |
2018/01/17 | 960 | 980 | 958 | 960 | 24,875,100 |
2018/01/16 | 976 | 986 | 960 | 972 | 27,011,300 |
2018/01/15 | 1,000 | 1,001 | 976 | 977 | 23,942,600 |
2018/01/12 | 1,005 | 1,007 | 1,000 | 1,002 | 9,275,800 |
2018/01/11 | 1,011 | 1,013 | 1,005 | 1,009 | 7,439,400 |
2018/01/10 | 1,009 | 1,017 | 1,007 | 1,014 | 7,784,700 |
2018/01/09 | 1,013 | 1,014 | 1,000 | 1,001 | 17,390,700 |
2018/01/05 | 1,026 | 1,026 | 988 | 1,014 | 15,142,500 |
2018/01/04 | 1,044 | 1,044 | 1,024 | 1,032 | 8,289,400 |