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 |
---|---|---|---|---|---|
2020/12/30 | 999 | 1,002 | 989 | 994 | 6,714,400 |
2020/12/29 | 970 | 1,007 | 963 | 1,007 | 10,460,200 |
2020/12/28 | 982 | 987 | 970 | 971 | 9,303,700 |
2020/12/25 | 1,014 | 1,015 | 991 | 997 | 8,317,600 |
2020/12/24 | 1,005 | 1,017 | 995 | 1,011 | 7,736,700 |
2020/12/23 | 1,016 | 1,022 | 997 | 1,000 | 8,198,200 |
2020/12/22 | 1,023 | 1,025 | 1,003 | 1,008 | 6,245,900 |
2020/12/21 | 1,022 | 1,036 | 1,021 | 1,035 | 6,345,000 |
2020/12/18 | 1,004 | 1,013 | 993 | 1,013 | 8,013,300 |
2020/12/17 | 999 | 1,014 | 997 | 1,000 | 7,049,300 |
2020/12/16 | 1,024 | 1,024 | 997 | 999 | 8,389,500 |
2020/12/15 | 1,027 | 1,028 | 1,012 | 1,020 | 4,381,100 |
2020/12/14 | 1,030 | 1,036 | 1,023 | 1,024 | 4,540,200 |
2020/12/11 | 1,011 | 1,028 | 1,011 | 1,024 | 5,130,000 |
2020/12/10 | 1,017 | 1,024 | 1,005 | 1,007 | 6,990,000 |
2020/12/09 | 1,024 | 1,049 | 1,024 | 1,034 | 8,260,800 |
2020/12/08 | 1,025 | 1,045 | 1,001 | 1,031 | 12,359,900 |
2020/12/07 | 1,025 | 1,027 | 981 | 997 | 16,419,400 |
2020/12/04 | 1,099 | 1,107 | 1,038 | 1,040 | 18,254,100 |
2020/12/03 | 1,143 | 1,153 | 1,117 | 1,122 | 6,683,200 |
2020/12/02 | 1,137 | 1,162 | 1,119 | 1,143 | 8,200,500 |
2020/12/01 | 1,148 | 1,159 | 1,115 | 1,130 | 8,177,100 |
2020/11/30 | 1,200 | 1,201 | 1,163 | 1,169 | 7,292,000 |
2020/11/27 | 1,171 | 1,192 | 1,164 | 1,191 | 7,920,600 |
2020/11/26 | 1,149 | 1,169 | 1,143 | 1,162 | 7,787,800 |
2020/11/25 | 1,165 | 1,167 | 1,120 | 1,125 | 7,084,000 |
2020/11/24 | 1,132 | 1,164 | 1,127 | 1,159 | 7,232,900 |
2020/11/20 | 1,099 | 1,138 | 1,098 | 1,128 | 8,112,500 |
2020/11/19 | 1,080 | 1,096 | 1,077 | 1,089 | 6,368,800 |
2020/11/18 | 1,107 | 1,122 | 1,092 | 1,093 | 5,921,900 |
2020/11/17 | 1,105 | 1,133 | 1,101 | 1,115 | 5,425,800 |
2020/11/16 | 1,103 | 1,136 | 1,093 | 1,107 | 8,522,500 |
2020/11/13 | 1,101 | 1,107 | 1,070 | 1,094 | 10,783,800 |
2020/11/12 | 1,133 | 1,137 | 1,120 | 1,127 | 8,307,500 |
2020/11/11 | 1,093 | 1,115 | 1,086 | 1,111 | 6,250,400 |
2020/11/10 | 1,125 | 1,132 | 1,055 | 1,089 | 9,594,900 |
2020/11/09 | 1,100 | 1,130 | 1,097 | 1,116 | 9,750,900 |
2020/11/06 | 1,067 | 1,092 | 1,066 | 1,078 | 9,129,700 |
2020/11/05 | 1,042 | 1,053 | 1,033 | 1,050 | 5,597,300 |
2020/11/04 | 1,053 | 1,066 | 1,034 | 1,035 | 10,611,300 |
2020/11/02 | 1,005 | 1,029 | 1,000 | 1,025 | 7,415,900 |
2020/10/30 | 1,050 | 1,063 | 1,012 | 1,015 | 10,442,900 |
2020/10/29 | 1,045 | 1,060 | 1,037 | 1,050 | 6,146,500 |
2020/10/28 | 1,056 | 1,079 | 1,055 | 1,061 | 7,033,100 |
2020/10/27 | 1,043 | 1,065 | 1,034 | 1,057 | 7,021,600 |
2020/10/26 | 1,064 | 1,067 | 1,038 | 1,048 | 7,960,400 |
2020/10/23 | 1,072 | 1,083 | 1,051 | 1,081 | 5,583,500 |
2020/10/22 | 1,099 | 1,099 | 1,079 | 1,082 | 6,313,800 |
2020/10/21 | 1,120 | 1,130 | 1,105 | 1,108 | 5,073,200 |
2020/10/20 | 1,127 | 1,134 | 1,112 | 1,122 | 5,044,800 |
2020/10/19 | 1,132 | 1,152 | 1,127 | 1,135 | 6,523,100 |
2020/10/16 | 1,145 | 1,150 | 1,116 | 1,125 | 8,062,700 |
2020/10/15 | 1,173 | 1,173 | 1,140 | 1,158 | 9,586,700 |
2020/10/14 | 1,232 | 1,233 | 1,185 | 1,193 | 11,504,100 |
2020/10/13 | 1,226 | 1,259 | 1,211 | 1,243 | 12,695,900 |
2020/10/12 | 1,229 | 1,243 | 1,226 | 1,232 | 6,851,700 |
2020/10/09 | 1,220 | 1,241 | 1,214 | 1,226 | 10,800,100 |
2020/10/08 | 1,205 | 1,217 | 1,197 | 1,215 | 6,582,800 |
2020/10/07 | 1,181 | 1,195 | 1,171 | 1,193 | 5,108,100 |
2020/10/06 | 1,192 | 1,207 | 1,187 | 1,202 | 6,039,700 |
2020/10/05 | 1,209 | 1,217 | 1,189 | 1,192 | 8,409,400 |
2020/10/02 | 1,176 | 1,228 | 1,166 | 1,176 | 19,489,500 |
2020/09/30 | 1,122 | 1,150 | 1,111 | 1,132 | 10,340,300 |
2020/09/29 | 1,131 | 1,140 | 1,085 | 1,122 | 13,391,900 |
2020/09/28 | 1,156 | 1,161 | 1,138 | 1,155 | 10,480,600 |
2020/09/25 | 1,175 | 1,176 | 1,147 | 1,158 | 14,903,300 |
2020/09/24 | 1,211 | 1,221 | 1,182 | 1,187 | 7,321,100 |
2020/09/23 | 1,190 | 1,223 | 1,183 | 1,220 | 11,406,300 |
2020/09/18 | 1,200 | 1,210 | 1,177 | 1,181 | 10,834,700 |
2020/09/17 | 1,175 | 1,206 | 1,174 | 1,200 | 10,515,000 |
2020/09/16 | 1,164 | 1,192 | 1,164 | 1,183 | 8,980,500 |
2020/09/15 | 1,179 | 1,199 | 1,164 | 1,175 | 12,517,700 |
2020/09/14 | 1,144 | 1,183 | 1,110 | 1,181 | 18,377,100 |
2020/09/11 | 1,104 | 1,152 | 1,098 | 1,151 | 22,170,400 |
2020/09/10 | 1,042 | 1,105 | 1,034 | 1,094 | 29,364,800 |
2020/09/09 | 1,009 | 1,022 | 1,007 | 1,015 | 6,212,300 |
2020/09/08 | 990 | 1,027 | 988 | 1,022 | 15,606,000 |
2020/09/07 | 976 | 988 | 959 | 982 | 9,660,500 |
2020/09/04 | 947 | 967 | 942 | 965 | 6,122,600 |
2020/09/03 | 959 | 973 | 957 | 968 | 11,115,100 |
2020/09/02 | 940 | 947 | 933 | 944 | 5,592,700 |
2020/09/01 | 935 | 947 | 928 | 932 | 7,290,100 |
2020/08/31 | 924 | 944 | 917 | 933 | 12,146,000 |
2020/08/28 | 905 | 921 | 900 | 903 | 9,739,900 |
2020/08/27 | 929 | 929 | 906 | 909 | 7,146,800 |
2020/08/26 | 939 | 940 | 925 | 926 | 6,387,100 |
2020/08/25 | 943 | 951 | 939 | 940 | 5,707,600 |
2020/08/24 | 940 | 942 | 930 | 941 | 4,806,100 |
2020/08/21 | 941 | 953 | 932 | 945 | 10,082,100 |
2020/08/20 | 950 | 950 | 927 | 930 | 7,836,200 |
2020/08/19 | 952 | 957 | 945 | 949 | 6,852,200 |
2020/08/18 | 970 | 971 | 950 | 954 | 7,312,400 |
2020/08/17 | 976 | 983 | 971 | 972 | 5,666,600 |
2020/08/14 | 972 | 991 | 969 | 982 | 8,416,100 |
2020/08/13 | 999 | 1,002 | 968 | 974 | 14,026,800 |
2020/08/12 | 1,025 | 1,040 | 975 | 983 | 25,218,600 |
2020/08/11 | 1,080 | 1,085 | 1,044 | 1,066 | 11,086,800 |
2020/08/07 | 1,043 | 1,055 | 1,039 | 1,054 | 7,826,400 |
2020/08/06 | 1,048 | 1,055 | 1,034 | 1,034 | 6,043,400 |
2020/08/05 | 1,060 | 1,071 | 1,043 | 1,057 | 6,263,500 |
2020/08/04 | 1,039 | 1,078 | 1,038 | 1,068 | 15,040,100 |
2020/08/03 | 975 | 1,028 | 975 | 1,026 | 11,982,800 |
2020/07/31 | 992 | 992 | 965 | 965 | 7,153,200 |
2020/07/30 | 1,002 | 1,004 | 980 | 982 | 5,614,100 |
2020/07/29 | 1,000 | 1,005 | 980 | 987 | 6,449,500 |
2020/07/28 | 1,005 | 1,024 | 1,005 | 1,010 | 8,041,100 |
2020/07/27 | 990 | 1,004 | 979 | 1,004 | 5,934,900 |
2020/07/22 | 999 | 1,003 | 983 | 994 | 8,295,900 |
2020/07/21 | 1,000 | 1,046 | 996 | 1,004 | 18,111,600 |
2020/07/20 | 981 | 994 | 981 | 992 | 4,488,500 |
2020/07/17 | 974 | 989 | 972 | 979 | 6,617,600 |
2020/07/16 | 983 | 985 | 965 | 972 | 5,826,800 |
2020/07/15 | 980 | 984 | 967 | 976 | 4,237,800 |
2020/07/14 | 990 | 996 | 963 | 976 | 8,920,500 |
2020/07/13 | 997 | 1,002 | 988 | 1,000 | 7,040,200 |
2020/07/10 | 1,006 | 1,008 | 983 | 988 | 6,826,200 |
2020/07/09 | 994 | 1,007 | 986 | 1,004 | 6,887,100 |
2020/07/08 | 997 | 1,007 | 989 | 992 | 6,194,400 |
2020/07/07 | 975 | 1,011 | 973 | 1,000 | 14,779,000 |
2020/07/06 | 940 | 970 | 938 | 962 | 5,723,000 |
2020/07/03 | 958 | 961 | 933 | 943 | 6,067,000 |
2020/07/02 | 968 | 970 | 951 | 956 | 6,747,600 |
2020/07/01 | 956 | 979 | 950 | 953 | 7,246,200 |
2020/06/30 | 983 | 984 | 943 | 948 | 7,576,200 |
2020/06/29 | 974 | 977 | 954 | 960 | 5,895,700 |
2020/06/26 | 1,000 | 1,000 | 967 | 979 | 7,664,300 |
2020/06/25 | 974 | 1,000 | 972 | 998 | 12,484,100 |
2020/06/24 | 956 | 978 | 948 | 971 | 9,117,200 |
2020/06/23 | 948 | 964 | 943 | 960 | 8,453,500 |
2020/06/22 | 930 | 940 | 925 | 937 | 4,132,800 |
2020/06/19 | 936 | 937 | 923 | 932 | 6,901,000 |
2020/06/18 | 943 | 947 | 922 | 935 | 6,539,200 |
2020/06/17 | 948 | 956 | 935 | 953 | 5,637,200 |
2020/06/16 | 930 | 950 | 928 | 949 | 8,973,100 |
2020/06/15 | 955 | 966 | 921 | 923 | 9,338,800 |
2020/06/12 | 937 | 974 | 923 | 971 | 12,741,000 |
2020/06/11 | 966 | 969 | 947 | 952 | 8,551,500 |
2020/06/10 | 975 | 980 | 970 | 973 | 5,203,800 |
2020/06/09 | 980 | 988 | 968 | 974 | 5,114,300 |
2020/06/08 | 983 | 989 | 971 | 978 | 6,743,500 |
2020/06/05 | 990 | 994 | 967 | 977 | 8,978,700 |
2020/06/04 | 1,003 | 1,008 | 984 | 994 | 7,453,200 |
2020/06/03 | 1,008 | 1,013 | 986 | 992 | 9,816,200 |
2020/06/02 | 998 | 1,013 | 998 | 1,000 | 7,069,200 |
2020/06/01 | 991 | 1,000 | 985 | 995 | 7,479,100 |
2020/05/29 | 1,014 | 1,028 | 976 | 976 | 19,096,300 |
2020/05/28 | 997 | 1,032 | 996 | 1,030 | 21,289,700 |
2020/05/27 | 970 | 994 | 970 | 987 | 8,742,200 |
2020/05/26 | 989 | 990 | 955 | 969 | 10,410,900 |
2020/05/25 | 999 | 1,000 | 980 | 983 | 5,880,400 |
2020/05/22 | 995 | 1,001 | 985 | 990 | 6,672,900 |
2020/05/21 | 992 | 1,005 | 989 | 990 | 6,870,400 |
2020/05/20 | 999 | 1,002 | 983 | 990 | 5,845,200 |
2020/05/19 | 1,005 | 1,019 | 996 | 999 | 8,578,200 |
2020/05/18 | 1,012 | 1,022 | 986 | 992 | 7,575,700 |
2020/05/15 | 959 | 1,004 | 957 | 997 | 13,021,400 |
2020/05/14 | 1,010 | 1,040 | 959 | 969 | 17,235,300 |
2020/05/13 | 986 | 1,002 | 976 | 1,001 | 11,117,300 |
2020/05/12 | 991 | 1,011 | 986 | 986 | 8,848,200 |
2020/05/11 | 965 | 995 | 962 | 993 | 13,754,700 |
2020/05/08 | 955 | 964 | 944 | 956 | 10,497,300 |
2020/05/07 | 913 | 945 | 910 | 945 | 11,106,700 |
2020/05/01 | 908 | 917 | 900 | 914 | 5,404,500 |
2020/04/30 | 945 | 950 | 916 | 916 | 8,105,100 |
2020/04/28 | 919 | 933 | 915 | 931 | 6,419,200 |
2020/04/27 | 918 | 923 | 903 | 917 | 5,209,700 |
2020/04/24 | 906 | 915 | 904 | 910 | 4,006,100 |
2020/04/23 | 908 | 914 | 902 | 913 | 4,998,100 |
2020/04/22 | 898 | 901 | 885 | 896 | 6,599,200 |
2020/04/21 | 933 | 936 | 904 | 913 | 6,844,300 |
2020/04/20 | 919 | 945 | 909 | 930 | 8,678,800 |
2020/04/17 | 930 | 935 | 923 | 934 | 8,005,600 |
2020/04/16 | 892 | 919 | 888 | 917 | 7,855,100 |
2020/04/15 | 914 | 923 | 894 | 899 | 7,998,100 |
2020/04/14 | 888 | 910 | 882 | 904 | 7,151,200 |
2020/04/13 | 884 | 896 | 878 | 881 | 5,361,300 |
2020/04/10 | 891 | 895 | 872 | 894 | 6,737,300 |
2020/04/09 | 881 | 891 | 871 | 884 | 9,046,600 |
2020/04/08 | 863 | 871 | 838 | 865 | 10,617,300 |
2020/04/07 | 830 | 860 | 824 | 856 | 15,074,000 |
2020/04/06 | 762 | 804 | 759 | 800 | 10,112,100 |
2020/04/03 | 778 | 784 | 752 | 758 | 6,856,000 |
2020/04/02 | 769 | 789 | 764 | 773 | 8,537,000 |
2020/04/01 | 806 | 812 | 777 | 784 | 9,431,100 |
2020/03/31 | 843 | 848 | 813 | 820 | 8,168,000 |
2020/03/30 | 788 | 824 | 786 | 824 | 7,955,700 |
2020/03/27 | 833 | 840 | 795 | 809 | 12,957,300 |
2020/03/26 | 809 | 826 | 800 | 822 | 9,129,500 |
2020/03/25 | 820 | 833 | 815 | 830 | 11,772,700 |
2020/03/24 | 758 | 786 | 749 | 782 | 12,888,700 |
2020/03/23 | 729 | 741 | 714 | 728 | 12,582,100 |
2020/03/19 | 722 | 733 | 701 | 702 | 18,212,200 |
2020/03/18 | 696 | 733 | 681 | 709 | 18,043,700 |
2020/03/17 | 652 | 698 | 636 | 683 | 18,557,200 |
2020/03/16 | 690 | 711 | 669 | 672 | 13,753,500 |
2020/03/13 | 658 | 693 | 640 | 672 | 19,876,100 |
2020/03/12 | 732 | 755 | 711 | 720 | 18,565,800 |
2020/03/11 | 785 | 798 | 760 | 762 | 11,313,400 |
2020/03/10 | 754 | 789 | 701 | 778 | 19,457,200 |
2020/03/09 | 825 | 833 | 767 | 780 | 22,021,900 |
2020/03/06 | 903 | 904 | 854 | 868 | 18,600,500 |
2020/03/05 | 900 | 927 | 897 | 923 | 15,084,400 |
2020/03/04 | 887 | 901 | 865 | 895 | 12,335,300 |
2020/03/03 | 930 | 934 | 886 | 887 | 15,490,300 |
2020/03/02 | 890 | 930 | 877 | 891 | 20,731,100 |
2020/02/28 | 916 | 919 | 888 | 903 | 19,182,300 |
2020/02/27 | 985 | 986 | 941 | 946 | 17,174,600 |
2020/02/26 | 981 | 992 | 970 | 988 | 15,184,800 |
2020/02/25 | 951 | 988 | 947 | 980 | 16,744,100 |
2020/02/21 | 950 | 997 | 950 | 987 | 20,693,900 |
2020/02/20 | 950 | 960 | 944 | 948 | 10,382,000 |
2020/02/19 | 943 | 949 | 935 | 942 | 11,191,100 |
2020/02/18 | 927 | 938 | 916 | 933 | 11,056,200 |
2020/02/17 | 900 | 933 | 897 | 930 | 12,856,700 |
2020/02/14 | 876 | 912 | 876 | 905 | 16,816,300 |
2020/02/13 | 884 | 885 | 872 | 874 | 7,566,700 |
2020/02/12 | 861 | 877 | 856 | 874 | 10,757,600 |
2020/02/10 | 869 | 876 | 848 | 861 | 11,256,000 |
2020/02/07 | 874 | 875 | 866 | 874 | 4,798,100 |
2020/02/06 | 874 | 882 | 868 | 870 | 8,525,900 |
2020/02/05 | 870 | 874 | 860 | 869 | 5,674,000 |
2020/02/04 | 853 | 860 | 844 | 857 | 7,276,700 |
2020/02/03 | 828 | 850 | 828 | 847 | 7,609,300 |
2020/01/31 | 852 | 875 | 848 | 856 | 8,729,400 |
2020/01/30 | 874 | 878 | 839 | 845 | 13,842,300 |
2020/01/29 | 874 | 876 | 868 | 874 | 7,791,900 |
2020/01/28 | 865 | 876 | 863 | 874 | 5,641,600 |
2020/01/27 | 871 | 882 | 868 | 875 | 6,956,500 |
2020/01/24 | 886 | 900 | 880 | 890 | 8,981,000 |
2020/01/23 | 914 | 914 | 883 | 886 | 20,851,900 |
2020/01/22 | 919 | 926 | 916 | 921 | 4,450,600 |
2020/01/21 | 935 | 936 | 921 | 924 | 4,826,800 |
2020/01/20 | 938 | 945 | 935 | 935 | 5,230,900 |
2020/01/17 | 938 | 941 | 929 | 935 | 7,974,100 |
2020/01/16 | 916 | 940 | 915 | 933 | 10,643,000 |
2020/01/15 | 915 | 916 | 910 | 912 | 5,502,200 |
2020/01/14 | 922 | 923 | 915 | 918 | 4,900,900 |
2020/01/10 | 922 | 925 | 918 | 920 | 5,547,400 |
2020/01/09 | 930 | 931 | 922 | 924 | 6,469,900 |
2020/01/08 | 925 | 928 | 907 | 918 | 9,332,800 |
2020/01/07 | 932 | 944 | 927 | 934 | 11,299,200 |
2020/01/06 | 928 | 933 | 918 | 920 | 7,622,300 |