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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |