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 |