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
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

このページの先頭へ