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
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

このページの先頭へ