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
2022/12/30 598 602 590 596 7,143,700
2022/12/29 576 594 576 594 9,249,700
2022/12/28 589 594 579 581 13,875,000
2022/12/27 593 596 591 593 7,628,700
2022/12/26 589 596 588 590 6,736,300
2022/12/23 589 593 582 590 9,143,200
2022/12/22 596 598 587 598 10,773,200
2022/12/21 586 597 581 594 14,827,700
2022/12/20 608 609 581 582 26,132,900
2022/12/19 608 615 607 614 11,064,400
2022/12/16 615 619 611 612 16,474,500
2022/12/15 629 633 624 625 8,296,400
2022/12/14 638 639 628 630 11,218,500
2022/12/13 642 642 637 638 6,431,400
2022/12/12 648 653 635 635 19,029,000
2022/12/09 655 660 653 657 7,287,200
2022/12/08 653 655 644 650 7,672,100
2022/12/07 642 657 639 656 10,704,000
2022/12/06 660 663 654 655 10,037,400
2022/12/05 669 671 663 666 6,851,100
2022/12/02 663 670 661 669 9,440,500
2022/12/01 669 672 659 662 13,588,600
2022/11/30 665 668 653 653 13,418,400
2022/11/29 668 674 664 671 6,582,800
2022/11/28 662 672 658 670 9,234,600
2022/11/25 659 670 658 661 8,356,400
2022/11/24 651 663 648 660 13,348,800
2022/11/22 651 658 642 642 17,659,400
2022/11/21 665 669 645 657 17,067,300
2022/11/18 697 698 664 664 21,637,400
2022/11/17 705 712 703 703 7,962,400
2022/11/16 716 722 706 707 11,143,200
2022/11/15 693 717 693 716 13,239,200
2022/11/14 679 713 679 701 20,078,200
2022/11/11 685 700 682 696 17,723,000
2022/11/10 688 691 661 663 17,477,700
2022/11/09 682 703 682 698 20,560,000
2022/11/08 661 669 661 668 5,924,400
2022/11/07 654 661 648 660 7,602,700
2022/11/04 659 661 651 656 9,014,200
2022/11/02 674 674 666 671 5,970,600
2022/11/01 666 677 665 675 6,096,200
2022/10/31 670 674 662 666 7,676,700
2022/10/28 660 668 657 662 13,743,800
2022/10/27 668 674 663 668 6,387,500
2022/10/26 660 677 658 672 11,305,800
2022/10/25 656 664 650 650 8,481,500
2022/10/24 659 665 652 655 8,278,300
2022/10/21 640 652 637 649 6,916,100
2022/10/20 644 645 636 641 8,840,800
2022/10/19 654 661 651 654 6,369,600
2022/10/18 653 657 647 655 9,125,700
2022/10/17 636 642 632 636 8,261,500
2022/10/14 639 659 637 653 13,944,300
2022/10/13 641 641 624 626 8,685,800
2022/10/12 647 652 634 640 10,871,300
2022/10/11 662 667 652 654 11,315,600
2022/10/07 675 690 671 672 10,032,300
2022/10/06 691 717 680 685 33,985,100
2022/10/05 647 655 641 655 9,807,900
2022/10/04 632 639 625 637 9,081,100
2022/10/03 614 623 603 622 8,382,200
2022/09/30 635 643 616 621 11,678,300
2022/09/29 628 649 624 645 16,440,600
2022/09/28 614 619 602 608 12,616,100
2022/09/27 638 642 618 619 14,205,900
2022/09/26 641 647 638 641 7,495,300
2022/09/22 646 652 643 651 7,758,700
2022/09/21 640 654 639 653 8,438,900
2022/09/20 645 651 640 644 5,611,500
2022/09/16 646 652 638 642 9,089,500
2022/09/15 655 661 645 651 7,311,500
2022/09/14 641 657 638 650 11,127,600
2022/09/13 681 681 670 670 5,840,100
2022/09/12 668 682 666 678 8,824,500
2022/09/09 654 664 649 658 7,590,200
2022/09/08 636 659 635 656 12,178,100
2022/09/07 655 656 626 627 13,753,300
2022/09/06 665 673 652 654 10,427,300
2022/09/05 660 677 655 673 6,740,900
2022/09/02 659 665 651 660 8,008,000
2022/09/01 668 671 660 660 8,699,400
2022/08/31 664 678 661 676 8,496,900
2022/08/30 666 674 663 671 7,344,300
2022/08/29 670 671 663 667 11,767,000
2022/08/26 692 694 688 694 5,387,400
2022/08/25 692 694 683 690 6,226,100
2022/08/24 690 693 687 688 4,495,600
2022/08/23 696 698 685 688 10,459,600
2022/08/22 693 705 686 704 9,206,800
2022/08/19 720 727 705 707 10,893,700
2022/08/18 714 719 709 717 6,843,900
2022/08/17 729 730 715 723 9,945,500
2022/08/16 722 732 717 727 10,182,500
2022/08/15 725 731 703 722 22,906,600
2022/08/12 674 725 671 724 34,121,800
2022/08/10 669 674 659 671 11,675,400
2022/08/09 678 689 670 671 12,888,700
2022/08/08 679 679 672 675 8,084,200
2022/08/05 673 681 668 681 8,542,900
2022/08/04 676 677 662 671 8,475,400
2022/08/03 673 675 667 672 8,023,400
2022/08/02 680 681 664 667 14,482,900
2022/08/01 655 675 647 672 14,905,300
2022/07/29 642 660 638 655 20,128,400
2022/07/28 644 649 632 638 20,712,700
2022/07/27 635 638 632 635 7,826,300
2022/07/26 651 652 636 638 12,217,600
2022/07/25 646 660 637 653 11,969,900
2022/07/22 647 657 642 655 16,062,300
2022/07/21 649 650 641 650 11,497,200
2022/07/20 633 647 633 640 17,544,500
2022/07/19 634 635 616 625 12,324,200
2022/07/15 634 638 625 628 11,264,700
2022/07/14 630 639 627 637 7,798,900
2022/07/13 626 637 625 633 8,827,500
2022/07/12 640 645 620 623 19,006,100
2022/07/11 646 658 644 647 13,226,200
2022/07/08 637 644 632 637 13,911,800
2022/07/07 640 640 621 629 15,793,900
2022/07/06 637 647 630 640 19,116,600
2022/07/05 643 654 621 627 21,815,400
2022/07/04 613 628 612 617 14,786,500
2022/07/01 610 615 600 604 14,751,800
2022/06/30 626 630 612 612 13,540,200
2022/06/29 618 635 612 633 14,603,900
2022/06/28 632 637 624 628 11,531,600
2022/06/27 650 651 632 642 13,339,200
2022/06/24 624 640 619 640 12,333,500
2022/06/23 609 630 609 616 12,921,500
2022/06/22 622 625 605 611 11,987,700
2022/06/21 594 621 588 616 19,455,500
2022/06/20 603 611 582 584 28,268,500
2022/06/17 620 627 612 613 25,643,000
2022/06/16 663 666 645 647 11,495,400
2022/06/15 645 662 637 649 14,023,800
2022/06/14 655 660 642 652 23,824,600
2022/06/13 701 702 673 674 25,666,200
2022/06/10 716 717 707 713 12,776,200
2022/06/09 713 732 711 726 13,700,700
2022/06/08 714 716 705 710 10,415,500
2022/06/07 722 726 715 716 7,396,100
2022/06/06 711 720 707 720 6,137,800
2022/06/03 723 725 715 717 7,287,500
2022/06/02 717 720 710 712 9,052,700
2022/06/01 728 735 721 724 9,762,400
2022/05/31 741 741 724 724 12,001,600
2022/05/30 734 749 730 745 11,983,300
2022/05/27 729 732 720 727 10,648,800
2022/05/26 724 740 713 714 17,215,400
2022/05/25 726 730 707 709 23,713,800
2022/05/24 776 778 739 740 23,858,800
2022/05/23 762 769 755 762 15,177,700
2022/05/20 783 785 762 764 11,141,500
2022/05/19 762 775 761 772 14,213,200
2022/05/18 808 816 798 801 9,018,600
2022/05/17 795 811 781 806 14,181,600
2022/05/16 831 853 802 802 20,955,500
2022/05/13 795 868 793 846 18,240,900
2022/05/12 807 812 784 789 15,798,000
2022/05/11 840 846 824 827 10,996,000
2022/05/10 848 856 834 854 9,236,800
2022/05/09 860 868 845 863 11,517,500
2022/05/06 900 901 870 872 20,391,500
2022/05/02 922 926 912 918 6,392,400
2022/04/28 921 925 915 918 7,835,300
2022/04/27 925 933 918 930 7,329,500
2022/04/26 938 949 932 944 5,095,300
2022/04/25 914 937 913 928 4,970,600
2022/04/22 938 941 922 929 7,968,900
2022/04/21 957 962 949 957 3,771,700
2022/04/20 958 967 946 961 6,897,300
2022/04/19 948 955 933 943 3,694,300
2022/04/18 936 938 926 933 3,874,900
2022/04/15 923 943 918 939 4,656,600
2022/04/14 932 939 926 934 3,778,100
2022/04/13 902 933 902 933 5,912,700
2022/04/12 933 935 915 919 6,153,100
2022/04/11 944 945 926 938 6,114,600
2022/04/08 980 981 946 952 8,611,200
2022/04/07 978 981 970 979 6,070,400
2022/04/06 1,030 1,032 1,001 1,005 6,510,000
2022/04/05 998 1,035 985 1,030 14,079,400
2022/04/04 970 984 967 975 4,803,400
2022/04/01 950 960 940 960 4,968,100
2022/03/31 964 970 960 967 6,074,400
2022/03/30 989 991 963 978 6,424,000
2022/03/29 990 991 977 982 3,929,900
2022/03/28 972 979 961 974 4,579,400
2022/03/25 998 1,001 982 983 3,959,700
2022/03/24 979 990 961 990 5,218,900
2022/03/23 977 999 977 986 8,942,400
2022/03/22 960 962 951 957 4,318,400
2022/03/18 952 955 937 953 7,295,200
2022/03/17 950 963 942 957 9,319,500
2022/03/16 914 933 913 929 6,750,300
2022/03/15 905 919 898 899 5,699,500
2022/03/14 900 924 900 914 5,066,600
2022/03/11 914 920 881 892 7,948,000
2022/03/10 916 930 915 920 6,525,500
2022/03/09 901 905 870 880 9,865,600
2022/03/08 900 910 883 886 12,994,800
2022/03/07 927 934 896 918 10,020,400
2022/03/04 948 951 929 942 6,956,700
2022/03/03 965 969 947 953 7,667,500
2022/03/02 975 984 959 963 5,438,500
2022/03/01 987 999 975 986 8,188,700
2022/02/28 962 979 948 974 9,136,400
2022/02/25 937 964 931 957 7,410,500
2022/02/24 941 947 920 925 7,916,500
2022/02/22 951 953 936 945 7,283,000
2022/02/21 968 972 953 966 5,991,200
2022/02/18 955 984 953 983 7,247,900
2022/02/17 991 994 965 965 9,219,800
2022/02/16 996 1,004 984 997 6,455,300
2022/02/15 980 994 952 981 12,188,100
2022/02/14 995 1,000 981 985 7,584,200
2022/02/10 1,009 1,018 1,000 1,006 6,358,400
2022/02/09 997 1,006 986 997 5,911,100
2022/02/08 990 996 977 982 5,488,000
2022/02/07 995 1,002 971 978 5,862,600
2022/02/04 982 997 975 994 8,369,800
2022/02/03 988 998 986 995 5,929,800
2022/02/02 976 1,002 975 1,000 7,658,500
2022/02/01 976 986 962 975 8,530,700
2022/01/31 963 1,000 963 991 6,829,100
2022/01/28 974 982 960 962 8,060,900
2022/01/27 996 1,003 955 965 10,773,100
2022/01/26 986 1,004 965 997 9,004,200
2022/01/25 1,062 1,064 990 990 24,084,600
2022/01/24 1,069 1,077 1,049 1,070 5,706,000
2022/01/21 1,067 1,087 1,058 1,084 5,520,000
2022/01/20 1,032 1,080 1,027 1,072 7,395,700
2022/01/19 1,060 1,072 1,049 1,050 11,715,500
2022/01/18 1,073 1,089 1,063 1,072 6,155,700
2022/01/17 1,092 1,095 1,070 1,072 8,193,500
2022/01/14 1,137 1,138 1,099 1,100 10,769,000
2022/01/13 1,182 1,182 1,140 1,143 5,774,700
2022/01/12 1,147 1,182 1,146 1,167 5,771,200
2022/01/11 1,134 1,152 1,111 1,148 6,191,000
2022/01/07 1,187 1,192 1,148 1,152 7,864,900
2022/01/06 1,188 1,220 1,179 1,183 6,184,200
2022/01/05 1,169 1,197 1,156 1,197 6,504,600
2022/01/04 1,163 1,171 1,152 1,162 4,565,900

このページの先頭へ