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 |
---|---|---|---|---|---|
2023/12/29 | 584 | 628 | 582 | 628 | 61,358,800 |
2023/12/28 | 574 | 587 | 572 | 584 | 13,592,100 |
2023/12/27 | 570 | 582 | 565 | 579 | 17,865,700 |
2023/12/26 | 568 | 570 | 559 | 565 | 12,299,700 |
2023/12/25 | 580 | 581 | 569 | 570 | 10,399,200 |
2023/12/22 | 580 | 582 | 577 | 579 | 8,401,600 |
2023/12/21 | 576 | 581 | 572 | 579 | 9,648,000 |
2023/12/20 | 580 | 591 | 577 | 577 | 14,650,000 |
2023/12/19 | 581 | 585 | 571 | 578 | 13,005,300 |
2023/12/18 | 588 | 589 | 571 | 581 | 16,212,200 |
2023/12/15 | 574 | 595 | 573 | 591 | 33,175,000 |
2023/12/14 | 586 | 591 | 573 | 574 | 12,453,200 |
2023/12/13 | 580 | 582 | 573 | 578 | 8,566,600 |
2023/12/12 | 593 | 599 | 579 | 579 | 13,844,600 |
2023/12/11 | 585 | 593 | 584 | 590 | 12,942,400 |
2023/12/08 | 581 | 589 | 578 | 580 | 12,465,800 |
2023/12/07 | 583 | 584 | 573 | 583 | 13,926,000 |
2023/12/06 | 572 | 585 | 572 | 585 | 16,615,400 |
2023/12/05 | 565 | 571 | 561 | 567 | 10,247,800 |
2023/12/04 | 566 | 572 | 557 | 565 | 13,265,600 |
2023/12/01 | 580 | 581 | 559 | 560 | 27,903,100 |
2023/11/30 | 604 | 605 | 584 | 586 | 22,652,400 |
2023/11/29 | 590 | 609 | 589 | 603 | 27,810,600 |
2023/11/28 | 588 | 597 | 585 | 590 | 20,659,700 |
2023/11/27 | 578 | 582 | 569 | 579 | 14,775,400 |
2023/11/24 | 575 | 582 | 575 | 578 | 9,380,900 |
2023/11/22 | 578 | 587 | 573 | 576 | 12,545,500 |
2023/11/21 | 564 | 585 | 562 | 584 | 20,913,600 |
2023/11/20 | 554 | 562 | 553 | 562 | 14,766,700 |
2023/11/17 | 550 | 557 | 545 | 553 | 14,745,400 |
2023/11/16 | 564 | 565 | 553 | 555 | 11,689,700 |
2023/11/15 | 550 | 568 | 549 | 562 | 27,545,400 |
2023/11/14 | 550 | 550 | 531 | 540 | 27,496,500 |
2023/11/13 | 554 | 563 | 550 | 553 | 15,831,800 |
2023/11/10 | 550 | 563 | 535 | 554 | 22,756,000 |
2023/11/09 | 547 | 553 | 535 | 551 | 17,945,000 |
2023/11/08 | 565 | 565 | 546 | 549 | 17,695,600 |
2023/11/07 | 567 | 568 | 559 | 563 | 12,435,700 |
2023/11/06 | 561 | 572 | 555 | 569 | 19,049,200 |
2023/11/02 | 555 | 556 | 546 | 554 | 14,578,400 |
2023/11/01 | 561 | 562 | 549 | 551 | 15,316,000 |
2023/10/31 | 551 | 561 | 545 | 557 | 13,537,100 |
2023/10/30 | 558 | 558 | 543 | 546 | 16,143,100 |
2023/10/27 | 557 | 563 | 548 | 562 | 13,725,800 |
2023/10/26 | 562 | 568 | 553 | 556 | 16,223,700 |
2023/10/25 | 572 | 579 | 569 | 571 | 12,312,800 |
2023/10/24 | 571 | 581 | 554 | 570 | 25,499,200 |
2023/10/23 | 570 | 571 | 560 | 565 | 15,098,000 |
2023/10/20 | 573 | 582 | 567 | 575 | 13,581,600 |
2023/10/19 | 567 | 586 | 567 | 571 | 13,747,500 |
2023/10/18 | 571 | 581 | 568 | 576 | 12,346,100 |
2023/10/17 | 574 | 575 | 561 | 571 | 14,844,300 |
2023/10/16 | 571 | 575 | 562 | 566 | 12,929,700 |
2023/10/13 | 596 | 596 | 574 | 576 | 20,462,300 |
2023/10/12 | 590 | 603 | 588 | 602 | 14,384,600 |
2023/10/11 | 587 | 593 | 584 | 588 | 11,893,700 |
2023/10/10 | 583 | 587 | 574 | 585 | 10,337,900 |
2023/10/06 | 579 | 581 | 568 | 576 | 12,380,500 |
2023/10/05 | 566 | 581 | 558 | 578 | 21,264,600 |
2023/10/04 | 559 | 565 | 544 | 560 | 27,165,000 |
2023/10/03 | 579 | 579 | 556 | 566 | 39,417,200 |
2023/10/02 | 618 | 622 | 580 | 580 | 36,566,600 |
2023/09/29 | 614 | 628 | 609 | 613 | 24,973,000 |
2023/09/28 | 604 | 626 | 600 | 610 | 27,906,500 |
2023/09/27 | 602 | 605 | 592 | 604 | 19,695,400 |
2023/09/26 | 613 | 614 | 607 | 607 | 12,141,400 |
2023/09/25 | 623 | 624 | 609 | 614 | 19,185,800 |
2023/09/22 | 624 | 627 | 612 | 620 | 23,082,000 |
2023/09/21 | 610 | 634 | 609 | 628 | 24,723,000 |
2023/09/20 | 620 | 627 | 596 | 616 | 27,839,500 |
2023/09/19 | 616 | 625 | 609 | 620 | 20,174,400 |
2023/09/15 | 612 | 626 | 609 | 617 | 31,428,400 |
2023/09/14 | 598 | 613 | 597 | 609 | 26,144,700 |
2023/09/13 | 597 | 600 | 592 | 596 | 16,200,400 |
2023/09/12 | 581 | 605 | 580 | 600 | 39,060,400 |
2023/09/11 | 576 | 581 | 573 | 577 | 10,179,500 |
2023/09/08 | 568 | 577 | 567 | 572 | 11,583,200 |
2023/09/07 | 583 | 583 | 573 | 575 | 17,931,800 |
2023/09/06 | 576 | 587 | 575 | 586 | 22,025,500 |
2023/09/05 | 574 | 582 | 571 | 575 | 15,475,900 |
2023/09/04 | 577 | 577 | 572 | 576 | 12,889,700 |
2023/09/01 | 570 | 575 | 567 | 573 | 14,754,200 |
2023/08/31 | 573 | 586 | 566 | 568 | 34,451,500 |
2023/08/30 | 572 | 578 | 568 | 570 | 20,486,900 |
2023/08/29 | 560 | 569 | 558 | 567 | 26,554,600 |
2023/08/28 | 546 | 557 | 544 | 551 | 14,210,900 |
2023/08/25 | 539 | 544 | 533 | 544 | 13,468,900 |
2023/08/24 | 550 | 558 | 547 | 548 | 12,555,700 |
2023/08/23 | 549 | 551 | 542 | 551 | 18,013,000 |
2023/08/22 | 539 | 561 | 538 | 554 | 23,948,700 |
2023/08/21 | 534 | 541 | 529 | 539 | 16,132,900 |
2023/08/18 | 530 | 542 | 527 | 535 | 15,822,600 |
2023/08/17 | 551 | 551 | 534 | 536 | 27,950,300 |
2023/08/16 | 568 | 571 | 559 | 560 | 20,410,800 |
2023/08/15 | 576 | 579 | 564 | 574 | 25,813,400 |
2023/08/14 | 580 | 599 | 566 | 581 | 60,816,100 |
2023/08/10 | 561 | 565 | 552 | 561 | 23,783,300 |
2023/08/09 | 561 | 569 | 560 | 566 | 19,959,500 |
2023/08/08 | 560 | 562 | 554 | 559 | 21,161,200 |
2023/08/07 | 558 | 564 | 551 | 564 | 17,059,800 |
2023/08/04 | 547 | 562 | 544 | 561 | 22,624,600 |
2023/08/03 | 560 | 560 | 538 | 543 | 34,318,600 |
2023/08/02 | 561 | 582 | 553 | 564 | 54,149,400 |
2023/08/01 | 554 | 562 | 551 | 560 | 21,883,600 |
2023/07/31 | 549 | 556 | 546 | 555 | 26,490,500 |
2023/07/28 | 531 | 552 | 527 | 549 | 78,369,700 |
2023/07/27 | 534 | 541 | 533 | 540 | 18,534,200 |
2023/07/26 | 529 | 533 | 528 | 533 | 15,015,900 |
2023/07/25 | 532 | 534 | 527 | 531 | 19,505,700 |
2023/07/24 | 534 | 537 | 528 | 537 | 15,603,000 |
2023/07/21 | 530 | 536 | 529 | 533 | 13,808,000 |
2023/07/20 | 540 | 542 | 532 | 534 | 20,792,900 |
2023/07/19 | 529 | 541 | 523 | 540 | 32,442,400 |
2023/07/18 | 559 | 559 | 514 | 527 | 83,168,400 |
2023/07/14 | 550 | 567 | 549 | 561 | 50,008,100 |
2023/07/13 | 540 | 548 | 537 | 546 | 24,874,700 |
2023/07/12 | 540 | 541 | 528 | 536 | 27,524,200 |
2023/07/11 | 542 | 546 | 532 | 537 | 27,775,100 |
2023/07/10 | 538 | 557 | 533 | 538 | 60,836,400 |
2023/07/07 | 529 | 538 | 522 | 529 | 38,378,800 |
2023/07/06 | 514 | 535 | 512 | 533 | 45,891,100 |
2023/07/05 | 523 | 525 | 502 | 520 | 52,495,300 |
2023/07/04 | 499 | 529 | 499 | 517 | 72,503,200 |
2023/07/03 | 503 | 505 | 496 | 499 | 30,847,000 |
2023/06/30 | 498 | 500 | 486 | 499 | 36,012,100 |
2023/06/29 | 481 | 507 | 479 | 501 | 58,531,800 |
2023/06/28 | 477 | 478 | 466 | 476 | 35,834,400 |
2023/06/27 | 475 | 483 | 472 | 474 | 33,808,100 |
2023/06/26 | 487 | 487 | 476 | 477 | 34,702,600 |
2023/06/23 | 500 | 502 | 489 | 490 | 39,586,800 |
2023/06/22 | 493 | 505 | 492 | 498 | 33,456,600 |
2023/06/21 | 498 | 502 | 491 | 497 | 39,172,800 |
2023/06/20 | 509 | 511 | 494 | 502 | 49,013,500 |
2023/06/19 | 518 | 519 | 506 | 514 | 31,783,900 |
2023/06/16 | 520 | 523 | 510 | 516 | 43,554,600 |
2023/06/15 | 542 | 543 | 519 | 519 | 50,921,900 |
2023/06/14 | 556 | 556 | 546 | 547 | 22,274,800 |
2023/06/13 | 559 | 564 | 553 | 553 | 19,797,700 |
2023/06/12 | 543 | 556 | 543 | 554 | 22,886,700 |
2023/06/09 | 553 | 553 | 543 | 544 | 24,335,500 |
2023/06/08 | 549 | 559 | 544 | 544 | 31,384,000 |
2023/06/07 | 558 | 559 | 538 | 552 | 56,965,400 |
2023/06/06 | 576 | 576 | 556 | 556 | 52,408,600 |
2023/06/05 | 587 | 588 | 572 | 575 | 38,312,800 |
2023/06/02 | 572 | 591 | 570 | 585 | 86,382,700 |
2023/06/01 | 577 | 579 | 570 | 574 | 105,374,000 |
2023/05/31 | 575 | 580 | 570 | 576 | 80,324,600 |
2023/05/30 | 574 | 581 | 568 | 578 | 28,336,700 |
2023/05/29 | 583 | 584 | 573 | 575 | 42,004,200 |
2023/05/26 | 594 | 594 | 573 | 575 | 35,141,200 |
2023/05/25 | 588 | 602 | 584 | 588 | 100,452,100 |
2023/05/24 | 593 | 606 | 584 | 584 | 104,909,600 |
2023/05/23 | 614 | 616 | 596 | 596 | 34,998,200 |
2023/05/22 | 603 | 615 | 602 | 613 | 18,914,400 |
2023/05/19 | 610 | 615 | 603 | 607 | 19,005,200 |
2023/05/18 | 622 | 625 | 606 | 606 | 28,542,900 |
2023/05/17 | 601 | 623 | 584 | 620 | 84,831,500 |
2023/05/16 | 642 | 642 | 600 | 610 | 90,295,300 |
2023/05/15 | 728 | 749 | 625 | 643 | 52,057,200 |
2023/05/12 | 697 | 711 | 688 | 707 | 24,367,900 |
2023/05/11 | 680 | 705 | 677 | 693 | 27,082,100 |
2023/05/10 | 671 | 672 | 667 | 670 | 5,034,800 |
2023/05/09 | 669 | 672 | 666 | 671 | 6,486,300 |
2023/05/08 | 671 | 675 | 665 | 667 | 6,095,200 |
2023/05/02 | 674 | 675 | 667 | 669 | 5,135,800 |
2023/05/01 | 680 | 682 | 673 | 673 | 6,377,300 |
2023/04/28 | 680 | 682 | 670 | 675 | 8,101,000 |
2023/04/27 | 669 | 675 | 665 | 671 | 6,770,100 |
2023/04/26 | 656 | 672 | 653 | 670 | 11,126,100 |
2023/04/25 | 670 | 673 | 661 | 663 | 8,244,000 |
2023/04/24 | 672 | 677 | 667 | 673 | 8,524,400 |
2023/04/21 | 680 | 683 | 665 | 665 | 14,800,700 |
2023/04/20 | 680 | 695 | 678 | 687 | 13,241,700 |
2023/04/19 | 691 | 692 | 675 | 676 | 11,553,000 |
2023/04/18 | 682 | 691 | 674 | 686 | 17,306,100 |
2023/04/17 | 671 | 677 | 668 | 675 | 9,319,000 |
2023/04/14 | 658 | 673 | 655 | 670 | 16,826,300 |
2023/04/13 | 638 | 651 | 636 | 651 | 9,294,000 |
2023/04/12 | 634 | 646 | 632 | 642 | 8,951,800 |
2023/04/11 | 642 | 651 | 639 | 640 | 9,779,300 |
2023/04/10 | 625 | 640 | 623 | 638 | 9,130,200 |
2023/04/07 | 625 | 629 | 622 | 623 | 5,941,200 |
2023/04/06 | 615 | 622 | 608 | 621 | 12,566,800 |
2023/04/05 | 619 | 629 | 619 | 625 | 8,684,200 |
2023/04/04 | 626 | 628 | 617 | 619 | 9,108,600 |
2023/04/03 | 623 | 634 | 619 | 629 | 8,633,200 |
2023/03/31 | 618 | 620 | 612 | 614 | 9,640,900 |
2023/03/30 | 615 | 619 | 608 | 614 | 9,682,400 |
2023/03/29 | 617 | 625 | 613 | 616 | 10,443,400 |
2023/03/28 | 620 | 628 | 613 | 627 | 8,545,000 |
2023/03/27 | 632 | 633 | 620 | 623 | 6,871,300 |
2023/03/24 | 638 | 644 | 632 | 634 | 7,022,700 |
2023/03/23 | 652 | 655 | 630 | 638 | 13,300,800 |
2023/03/22 | 627 | 668 | 624 | 654 | 19,554,400 |
2023/03/20 | 625 | 630 | 617 | 618 | 6,623,900 |
2023/03/17 | 622 | 630 | 616 | 628 | 9,629,300 |
2023/03/16 | 617 | 622 | 612 | 622 | 11,889,500 |
2023/03/15 | 637 | 639 | 625 | 627 | 7,728,200 |
2023/03/14 | 643 | 644 | 628 | 629 | 10,780,100 |
2023/03/13 | 643 | 652 | 641 | 648 | 9,662,600 |
2023/03/10 | 671 | 674 | 652 | 653 | 12,029,400 |
2023/03/09 | 673 | 681 | 667 | 681 | 6,954,800 |
2023/03/08 | 676 | 677 | 663 | 668 | 7,545,100 |
2023/03/07 | 675 | 680 | 671 | 676 | 5,566,900 |
2023/03/06 | 682 | 686 | 679 | 679 | 6,200,500 |
2023/03/03 | 681 | 682 | 673 | 676 | 7,033,100 |
2023/03/02 | 674 | 677 | 668 | 674 | 6,861,700 |
2023/03/01 | 675 | 680 | 667 | 680 | 6,823,800 |
2023/02/28 | 670 | 676 | 668 | 672 | 8,273,000 |
2023/02/27 | 666 | 673 | 665 | 667 | 4,010,200 |
2023/02/24 | 664 | 675 | 661 | 673 | 6,769,400 |
2023/02/22 | 676 | 677 | 663 | 666 | 9,923,000 |
2023/02/21 | 691 | 693 | 676 | 685 | 8,809,600 |
2023/02/20 | 673 | 694 | 672 | 691 | 8,435,400 |
2023/02/17 | 710 | 710 | 675 | 679 | 20,860,500 |
2023/02/16 | 712 | 724 | 700 | 716 | 25,820,600 |
2023/02/15 | 639 | 714 | 637 | 713 | 57,055,900 |
2023/02/14 | 673 | 674 | 657 | 662 | 8,220,300 |
2023/02/13 | 658 | 672 | 652 | 672 | 9,910,400 |
2023/02/10 | 660 | 669 | 658 | 660 | 11,303,400 |
2023/02/09 | 661 | 669 | 658 | 667 | 6,720,500 |
2023/02/08 | 673 | 676 | 665 | 670 | 5,574,100 |
2023/02/07 | 663 | 675 | 661 | 674 | 5,867,200 |
2023/02/06 | 671 | 672 | 665 | 667 | 7,078,700 |
2023/02/03 | 672 | 677 | 663 | 675 | 7,309,300 |
2023/02/02 | 680 | 682 | 667 | 667 | 8,027,400 |
2023/02/01 | 664 | 679 | 663 | 667 | 9,838,400 |
2023/01/31 | 664 | 668 | 655 | 657 | 7,714,900 |
2023/01/30 | 675 | 678 | 665 | 671 | 6,509,000 |
2023/01/27 | 657 | 672 | 656 | 672 | 11,052,200 |
2023/01/26 | 661 | 662 | 652 | 653 | 4,706,800 |
2023/01/25 | 651 | 661 | 648 | 658 | 5,450,300 |
2023/01/24 | 661 | 665 | 655 | 661 | 8,038,000 |
2023/01/23 | 640 | 657 | 640 | 655 | 13,574,300 |
2023/01/20 | 625 | 636 | 620 | 633 | 8,739,200 |
2023/01/19 | 625 | 633 | 623 | 628 | 5,566,800 |
2023/01/18 | 628 | 635 | 624 | 632 | 8,541,500 |
2023/01/17 | 622 | 629 | 618 | 625 | 5,838,700 |
2023/01/16 | 623 | 631 | 620 | 625 | 6,552,900 |
2023/01/13 | 625 | 629 | 619 | 622 | 6,611,600 |
2023/01/12 | 625 | 632 | 623 | 630 | 12,432,200 |
2023/01/11 | 624 | 626 | 618 | 618 | 7,332,100 |
2023/01/10 | 630 | 632 | 611 | 619 | 10,399,000 |
2023/01/06 | 617 | 624 | 612 | 624 | 9,778,900 |
2023/01/05 | 587 | 624 | 586 | 624 | 19,305,600 |
2023/01/04 | 591 | 592 | 584 | 586 | 9,073,800 |