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 |
|---|---|---|---|---|---|
| 2024/12/30 | 869 | 875 | 857 | 859 | 18,667,200 |
| 2024/12/27 | 870 | 893 | 867 | 872 | 38,999,500 |
| 2024/12/26 | 864 | 871 | 845 | 851 | 42,954,900 |
| 2024/12/25 | 892 | 892 | 864 | 870 | 28,723,000 |
| 2024/12/24 | 900 | 901 | 876 | 892 | 30,033,200 |
| 2024/12/23 | 930 | 934 | 906 | 907 | 18,887,500 |
| 2024/12/20 | 929 | 937 | 911 | 920 | 26,662,000 |
| 2024/12/19 | 960 | 963 | 916 | 917 | 46,988,500 |
| 2024/12/18 | 980 | 1,000 | 962 | 997 | 24,913,600 |
| 2024/12/17 | 992 | 1,005 | 982 | 999 | 29,246,100 |
| 2024/12/16 | 980 | 991 | 964 | 988 | 25,034,400 |
| 2024/12/13 | 960 | 985 | 956 | 982 | 25,068,000 |
| 2024/12/12 | 954 | 987 | 951 | 970 | 40,563,400 |
| 2024/12/11 | 928 | 947 | 921 | 947 | 26,605,500 |
| 2024/12/10 | 921 | 931 | 899 | 930 | 31,106,100 |
| 2024/12/09 | 893 | 929 | 891 | 921 | 51,308,400 |
| 2024/12/06 | 841 | 869 | 836 | 863 | 22,089,700 |
| 2024/12/05 | 842 | 844 | 827 | 834 | 15,486,700 |
| 2024/12/04 | 847 | 851 | 819 | 837 | 23,783,800 |
| 2024/12/03 | 856 | 857 | 843 | 847 | 16,283,200 |
| 2024/12/02 | 853 | 858 | 840 | 847 | 16,486,000 |
| 2024/11/29 | 854 | 863 | 850 | 858 | 8,620,900 |
| 2024/11/28 | 857 | 858 | 846 | 855 | 12,001,800 |
| 2024/11/27 | 858 | 864 | 852 | 857 | 10,924,000 |
| 2024/11/26 | 877 | 878 | 850 | 862 | 21,394,200 |
| 2024/11/25 | 888 | 898 | 879 | 883 | 17,066,400 |
| 2024/11/22 | 894 | 898 | 879 | 879 | 15,532,000 |
| 2024/11/21 | 876 | 896 | 872 | 892 | 18,092,400 |
| 2024/11/20 | 878 | 890 | 876 | 876 | 16,060,700 |
| 2024/11/19 | 877 | 885 | 870 | 877 | 17,984,700 |
| 2024/11/18 | 893 | 908 | 880 | 881 | 24,453,500 |
| 2024/11/15 | 930 | 941 | 899 | 900 | 36,463,200 |
| 2024/11/14 | 985 | 985 | 919 | 937 | 68,176,800 |
| 2024/11/13 | 965 | 985 | 944 | 965 | 39,227,400 |
| 2024/11/12 | 935 | 966 | 933 | 950 | 28,196,300 |
| 2024/11/11 | 929 | 930 | 915 | 924 | 11,637,400 |
| 2024/11/08 | 935 | 947 | 926 | 926 | 19,637,900 |
| 2024/11/07 | 941 | 950 | 921 | 929 | 17,963,500 |
| 2024/11/06 | 921 | 939 | 910 | 933 | 19,170,100 |
| 2024/11/05 | 910 | 916 | 904 | 916 | 11,502,400 |
| 2024/11/01 | 901 | 917 | 898 | 904 | 13,185,100 |
| 2024/10/31 | 925 | 930 | 916 | 923 | 15,658,400 |
| 2024/10/30 | 922 | 928 | 912 | 923 | 18,476,000 |
| 2024/10/29 | 899 | 920 | 894 | 920 | 16,362,400 |
| 2024/10/28 | 883 | 911 | 880 | 908 | 21,791,100 |
| 2024/10/25 | 895 | 898 | 869 | 886 | 28,836,100 |
| 2024/10/24 | 900 | 909 | 888 | 905 | 17,111,700 |
| 2024/10/23 | 928 | 932 | 907 | 909 | 24,028,400 |
| 2024/10/22 | 946 | 950 | 926 | 937 | 20,006,600 |
| 2024/10/21 | 934 | 967 | 932 | 952 | 34,141,400 |
| 2024/10/18 | 938 | 942 | 921 | 921 | 18,325,100 |
| 2024/10/17 | 954 | 956 | 940 | 942 | 16,232,500 |
| 2024/10/16 | 950 | 968 | 938 | 955 | 16,076,800 |
| 2024/10/15 | 965 | 1,000 | 959 | 961 | 33,094,800 |
| 2024/10/11 | 955 | 959 | 942 | 949 | 18,602,100 |
| 2024/10/10 | 927 | 950 | 923 | 947 | 23,471,000 |
| 2024/10/09 | 923 | 940 | 918 | 921 | 21,175,300 |
| 2024/10/08 | 913 | 922 | 904 | 913 | 19,184,600 |
| 2024/10/07 | 923 | 928 | 916 | 924 | 16,778,000 |
| 2024/10/04 | 910 | 919 | 906 | 913 | 18,571,400 |
| 2024/10/03 | 925 | 941 | 914 | 918 | 19,387,300 |
| 2024/10/02 | 906 | 922 | 898 | 900 | 27,628,300 |
| 2024/10/01 | 932 | 936 | 912 | 918 | 28,139,600 |
| 2024/09/30 | 923 | 941 | 903 | 926 | 48,288,400 |
| 2024/09/27 | 955 | 972 | 941 | 966 | 27,775,000 |
| 2024/09/26 | 948 | 954 | 938 | 946 | 25,362,400 |
| 2024/09/25 | 949 | 955 | 934 | 940 | 26,900,700 |
| 2024/09/24 | 981 | 983 | 959 | 961 | 22,559,600 |
| 2024/09/20 | 986 | 1,002 | 968 | 971 | 30,373,300 |
| 2024/09/19 | 957 | 980 | 951 | 963 | 32,375,100 |
| 2024/09/18 | 950 | 960 | 932 | 946 | 26,042,100 |
| 2024/09/17 | 952 | 962 | 921 | 943 | 23,689,300 |
| 2024/09/13 | 947 | 959 | 931 | 947 | 26,154,400 |
| 2024/09/12 | 956 | 957 | 915 | 938 | 34,033,100 |
| 2024/09/11 | 945 | 955 | 922 | 929 | 24,386,600 |
| 2024/09/10 | 972 | 976 | 946 | 948 | 27,377,200 |
| 2024/09/09 | 913 | 958 | 905 | 957 | 42,859,800 |
| 2024/09/06 | 1,006 | 1,008 | 928 | 946 | 68,242,600 |
| 2024/09/05 | 991 | 1,018 | 987 | 996 | 29,350,400 |
| 2024/09/04 | 1,025 | 1,028 | 991 | 1,002 | 40,138,700 |
| 2024/09/03 | 1,040 | 1,070 | 1,031 | 1,068 | 36,492,300 |
| 2024/09/02 | 1,047 | 1,053 | 1,026 | 1,036 | 21,213,400 |
| 2024/08/30 | 1,001 | 1,036 | 999 | 1,034 | 37,401,600 |
| 2024/08/29 | 1,003 | 1,036 | 996 | 1,003 | 43,724,900 |
| 2024/08/28 | 957 | 1,042 | 951 | 1,029 | 89,306,000 |
| 2024/08/27 | 933 | 944 | 921 | 942 | 24,073,400 |
| 2024/08/26 | 940 | 949 | 924 | 941 | 21,145,600 |
| 2024/08/23 | 945 | 952 | 932 | 946 | 24,603,600 |
| 2024/08/22 | 951 | 964 | 927 | 941 | 41,808,500 |
| 2024/08/21 | 900 | 950 | 894 | 950 | 49,141,900 |
| 2024/08/20 | 873 | 908 | 860 | 908 | 29,816,300 |
| 2024/08/19 | 880 | 904 | 876 | 877 | 26,578,000 |
| 2024/08/16 | 882 | 901 | 875 | 892 | 31,580,000 |
| 2024/08/15 | 858 | 878 | 857 | 865 | 25,762,200 |
| 2024/08/14 | 855 | 873 | 831 | 869 | 40,796,300 |
| 2024/08/13 | 805 | 859 | 805 | 851 | 54,818,100 |
| 2024/08/09 | 788 | 801 | 758 | 780 | 25,234,300 |
| 2024/08/08 | 768 | 788 | 762 | 773 | 23,970,300 |
| 2024/08/07 | 725 | 797 | 717 | 781 | 37,882,800 |
| 2024/08/06 | 730 | 755 | 707 | 732 | 38,972,300 |
| 2024/08/05 | 720 | 735 | 650 | 664 | 57,286,500 |
| 2024/08/02 | 825 | 834 | 789 | 789 | 39,148,400 |
| 2024/08/01 | 875 | 877 | 845 | 855 | 25,837,800 |
| 2024/07/31 | 882 | 887 | 859 | 882 | 36,223,000 |
| 2024/07/30 | 890 | 895 | 843 | 890 | 84,803,500 |
| 2024/07/29 | 854 | 916 | 847 | 904 | 47,841,800 |
| 2024/07/26 | 842 | 853 | 834 | 840 | 14,302,700 |
| 2024/07/25 | 863 | 865 | 837 | 842 | 27,032,500 |
| 2024/07/24 | 899 | 904 | 881 | 884 | 18,414,000 |
| 2024/07/23 | 877 | 907 | 876 | 899 | 27,152,900 |
| 2024/07/22 | 877 | 878 | 864 | 870 | 12,989,900 |
| 2024/07/19 | 872 | 879 | 863 | 868 | 17,402,800 |
| 2024/07/18 | 882 | 889 | 867 | 876 | 24,113,500 |
| 2024/07/17 | 916 | 919 | 891 | 895 | 25,674,100 |
| 2024/07/16 | 921 | 925 | 908 | 908 | 27,006,500 |
| 2024/07/12 | 890 | 913 | 882 | 913 | 29,298,000 |
| 2024/07/11 | 918 | 924 | 903 | 910 | 25,084,100 |
| 2024/07/10 | 890 | 914 | 881 | 913 | 27,747,800 |
| 2024/07/09 | 890 | 898 | 883 | 894 | 20,405,800 |
| 2024/07/08 | 890 | 899 | 877 | 888 | 28,139,900 |
| 2024/07/05 | 890 | 908 | 887 | 898 | 33,752,300 |
| 2024/07/04 | 865 | 888 | 861 | 886 | 25,959,800 |
| 2024/07/03 | 869 | 890 | 848 | 860 | 30,140,800 |
| 2024/07/02 | 860 | 872 | 851 | 868 | 24,101,200 |
| 2024/07/01 | 835 | 867 | 832 | 861 | 29,678,700 |
| 2024/06/28 | 865 | 868 | 826 | 830 | 32,740,400 |
| 2024/06/27 | 846 | 854 | 825 | 853 | 26,850,400 |
| 2024/06/26 | 849 | 867 | 844 | 847 | 20,964,200 |
| 2024/06/25 | 815 | 853 | 815 | 848 | 21,629,200 |
| 2024/06/24 | 815 | 831 | 815 | 824 | 13,321,700 |
| 2024/06/21 | 831 | 838 | 813 | 813 | 18,402,600 |
| 2024/06/20 | 829 | 836 | 819 | 825 | 11,471,800 |
| 2024/06/19 | 835 | 844 | 822 | 829 | 19,115,000 |
| 2024/06/18 | 800 | 829 | 797 | 828 | 29,044,400 |
| 2024/06/17 | 806 | 806 | 774 | 786 | 26,921,900 |
| 2024/06/14 | 799 | 815 | 799 | 814 | 12,234,400 |
| 2024/06/13 | 814 | 814 | 802 | 803 | 12,672,200 |
| 2024/06/12 | 816 | 819 | 803 | 809 | 15,514,800 |
| 2024/06/11 | 840 | 843 | 813 | 819 | 20,501,000 |
| 2024/06/10 | 848 | 850 | 827 | 839 | 20,148,400 |
| 2024/06/07 | 838 | 853 | 834 | 850 | 19,021,200 |
| 2024/06/06 | 834 | 840 | 819 | 836 | 17,229,700 |
| 2024/06/05 | 844 | 861 | 822 | 829 | 23,182,100 |
| 2024/06/04 | 840 | 846 | 825 | 845 | 19,271,900 |
| 2024/06/03 | 816 | 844 | 810 | 840 | 31,455,300 |
| 2024/05/31 | 799 | 816 | 799 | 816 | 23,716,700 |
| 2024/05/30 | 795 | 808 | 793 | 798 | 14,918,800 |
| 2024/05/29 | 797 | 817 | 794 | 801 | 20,378,900 |
| 2024/05/28 | 801 | 817 | 792 | 797 | 17,715,200 |
| 2024/05/27 | 775 | 801 | 772 | 801 | 17,219,700 |
| 2024/05/24 | 765 | 784 | 764 | 776 | 11,621,500 |
| 2024/05/23 | 777 | 783 | 766 | 782 | 12,891,500 |
| 2024/05/22 | 789 | 796 | 777 | 778 | 15,598,800 |
| 2024/05/21 | 810 | 815 | 787 | 792 | 21,957,300 |
| 2024/05/20 | 793 | 829 | 789 | 815 | 27,238,100 |
| 2024/05/17 | 785 | 801 | 772 | 796 | 21,249,100 |
| 2024/05/16 | 800 | 823 | 770 | 790 | 28,761,000 |
| 2024/05/15 | 818 | 818 | 748 | 792 | 65,656,200 |
| 2024/05/14 | 814 | 824 | 796 | 818 | 21,964,800 |
| 2024/05/13 | 802 | 811 | 795 | 805 | 15,171,700 |
| 2024/05/10 | 797 | 808 | 792 | 808 | 16,116,700 |
| 2024/05/09 | 795 | 798 | 782 | 791 | 13,298,300 |
| 2024/05/08 | 790 | 802 | 786 | 795 | 15,831,400 |
| 2024/05/07 | 768 | 798 | 766 | 798 | 24,761,000 |
| 2024/05/02 | 755 | 762 | 748 | 752 | 16,680,200 |
| 2024/05/01 | 753 | 763 | 749 | 755 | 17,498,300 |
| 2024/04/30 | 745 | 768 | 740 | 764 | 21,356,800 |
| 2024/04/26 | 737 | 747 | 731 | 738 | 16,982,800 |
| 2024/04/25 | 755 | 760 | 736 | 738 | 22,404,100 |
| 2024/04/24 | 772 | 789 | 765 | 767 | 25,981,400 |
| 2024/04/23 | 776 | 777 | 750 | 757 | 22,367,500 |
| 2024/04/22 | 750 | 763 | 742 | 761 | 23,022,200 |
| 2024/04/19 | 769 | 773 | 735 | 744 | 42,853,100 |
| 2024/04/18 | 789 | 798 | 781 | 785 | 18,701,000 |
| 2024/04/17 | 820 | 820 | 798 | 800 | 18,860,900 |
| 2024/04/16 | 825 | 839 | 809 | 810 | 26,581,600 |
| 2024/04/15 | 859 | 864 | 843 | 850 | 24,393,000 |
| 2024/04/12 | 885 | 885 | 869 | 874 | 19,428,700 |
| 2024/04/11 | 882 | 892 | 874 | 879 | 21,605,400 |
| 2024/04/10 | 910 | 921 | 892 | 892 | 30,644,200 |
| 2024/04/09 | 891 | 918 | 889 | 905 | 48,122,700 |
| 2024/04/08 | 870 | 891 | 858 | 886 | 32,882,100 |
| 2024/04/05 | 850 | 864 | 842 | 863 | 19,998,500 |
| 2024/04/04 | 860 | 870 | 854 | 858 | 22,043,400 |
| 2024/04/03 | 845 | 872 | 844 | 858 | 30,614,500 |
| 2024/04/02 | 869 | 874 | 833 | 842 | 39,697,500 |
| 2024/04/01 | 880 | 892 | 863 | 876 | 46,553,300 |
| 2024/03/29 | 865 | 869 | 846 | 850 | 20,078,500 |
| 2024/03/28 | 862 | 862 | 848 | 856 | 18,466,400 |
| 2024/03/27 | 886 | 887 | 863 | 866 | 23,606,700 |
| 2024/03/26 | 885 | 889 | 866 | 879 | 29,786,200 |
| 2024/03/25 | 863 | 885 | 855 | 883 | 25,698,200 |
| 2024/03/22 | 870 | 874 | 854 | 866 | 25,650,000 |
| 2024/03/21 | 856 | 888 | 855 | 873 | 36,931,200 |
| 2024/03/19 | 825 | 854 | 817 | 850 | 42,119,400 |
| 2024/03/18 | 800 | 834 | 798 | 827 | 42,973,600 |
| 2024/03/15 | 793 | 793 | 769 | 770 | 28,730,400 |
| 2024/03/14 | 810 | 814 | 788 | 801 | 20,727,800 |
| 2024/03/13 | 820 | 827 | 807 | 807 | 22,898,900 |
| 2024/03/12 | 819 | 826 | 791 | 818 | 30,194,800 |
| 2024/03/11 | 815 | 835 | 815 | 827 | 20,663,400 |
| 2024/03/08 | 840 | 850 | 819 | 825 | 23,099,400 |
| 2024/03/07 | 833 | 861 | 823 | 839 | 40,329,400 |
| 2024/03/06 | 817 | 831 | 812 | 819 | 24,871,500 |
| 2024/03/05 | 820 | 829 | 802 | 822 | 27,632,100 |
| 2024/03/04 | 829 | 870 | 825 | 830 | 47,607,300 |
| 2024/03/01 | 819 | 831 | 803 | 821 | 38,283,500 |
| 2024/02/29 | 792 | 820 | 790 | 820 | 56,590,500 |
| 2024/02/28 | 780 | 793 | 765 | 789 | 30,217,000 |
| 2024/02/27 | 786 | 786 | 757 | 772 | 33,552,400 |
| 2024/02/26 | 775 | 793 | 764 | 788 | 33,351,400 |
| 2024/02/22 | 779 | 779 | 754 | 763 | 31,100,000 |
| 2024/02/21 | 748 | 776 | 736 | 767 | 48,947,200 |
| 2024/02/20 | 790 | 790 | 742 | 750 | 55,627,300 |
| 2024/02/19 | 781 | 810 | 774 | 793 | 63,895,000 |
| 2024/02/16 | 746 | 808 | 745 | 779 | 97,531,200 |
| 2024/02/15 | 670 | 731 | 660 | 731 | 127,582,600 |
| 2024/02/14 | 641 | 641 | 621 | 631 | 22,750,800 |
| 2024/02/13 | 642 | 646 | 630 | 642 | 21,853,800 |
| 2024/02/09 | 617 | 622 | 612 | 618 | 13,570,800 |
| 2024/02/08 | 638 | 639 | 618 | 619 | 18,066,600 |
| 2024/02/07 | 644 | 644 | 631 | 635 | 10,802,900 |
| 2024/02/06 | 642 | 650 | 641 | 643 | 10,340,500 |
| 2024/02/05 | 635 | 651 | 632 | 649 | 14,238,200 |
| 2024/02/02 | 631 | 636 | 626 | 632 | 10,860,800 |
| 2024/02/01 | 642 | 642 | 621 | 624 | 18,157,800 |
| 2024/01/31 | 650 | 652 | 640 | 651 | 14,767,200 |
| 2024/01/30 | 654 | 659 | 649 | 651 | 14,058,100 |
| 2024/01/29 | 688 | 690 | 653 | 655 | 25,908,400 |
| 2024/01/26 | 665 | 691 | 663 | 685 | 37,577,000 |
| 2024/01/25 | 662 | 670 | 655 | 662 | 16,962,400 |
| 2024/01/24 | 651 | 662 | 648 | 661 | 13,771,100 |
| 2024/01/23 | 661 | 666 | 650 | 655 | 13,147,000 |
| 2024/01/22 | 655 | 662 | 649 | 659 | 13,292,400 |
| 2024/01/19 | 658 | 663 | 648 | 651 | 15,713,300 |
| 2024/01/18 | 649 | 655 | 641 | 652 | 15,981,200 |
| 2024/01/17 | 647 | 656 | 643 | 648 | 14,760,100 |
| 2024/01/16 | 648 | 654 | 639 | 646 | 16,213,800 |
| 2024/01/15 | 657 | 661 | 646 | 651 | 18,069,800 |
| 2024/01/12 | 650 | 656 | 641 | 654 | 22,844,700 |
| 2024/01/11 | 638 | 657 | 635 | 644 | 35,807,800 |
| 2024/01/10 | 673 | 682 | 658 | 660 | 27,563,800 |
| 2024/01/09 | 650 | 681 | 649 | 672 | 40,367,400 |
| 2024/01/05 | 627 | 655 | 627 | 648 | 37,062,500 |
| 2024/01/04 | 620 | 628 | 613 | 625 | 25,463,400 |