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
2025/06/13 818 819 802 804 12,230,000
2025/06/12 832 832 816 821 12,112,700
2025/06/11 822 836 819 832 14,768,600
2025/06/10 821 823 816 819 11,198,600
2025/06/09 809 825 806 824 12,490,200
2025/06/06 807 816 803 805 11,506,000
2025/06/05 807 810 799 801 13,855,400
2025/06/04 810 816 802 809 16,701,400
2025/06/03 817 824 806 816 15,621,100
2025/06/02 796 823 787 821 31,099,600
2025/05/30 795 800 792 799 24,998,600
2025/05/29 795 812 795 804 17,201,800
2025/05/28 800 803 795 795 12,261,200
2025/05/27 809 813 794 795 19,056,900
2025/05/26 808 818 805 814 13,487,600
2025/05/23 800 820 800 802 18,030,200
2025/05/22 807 815 800 800 14,941,900
2025/05/21 805 823 799 821 17,434,600
2025/05/20 808 811 798 803 14,442,900
2025/05/19 798 808 791 808 22,731,500
2025/05/16 805 809 780 785 30,337,200
2025/05/15 811 834 795 806 59,688,400
2025/05/14 889 892 875 884 15,132,100
2025/05/13 895 899 884 885 14,785,600
2025/05/12 898 901 874 884 13,718,800
2025/05/09 882 896 877 894 17,979,600
2025/05/08 871 884 862 884 24,342,300
2025/05/07 850 858 844 857 20,405,900
2025/05/02 825 834 820 831 13,902,800
2025/05/01 845 851 830 831 20,849,700
2025/04/30 825 842 815 840 22,582,700
2025/04/28 815 829 811 825 18,637,700
2025/04/25 800 811 800 805 18,844,200
2025/04/24 792 800 785 786 18,844,000
2025/04/23 777 780 764 770 12,430,700
2025/04/22 766 767 752 754 15,644,600
2025/04/21 784 785 774 776 8,456,900
2025/04/18 786 790 778 784 11,913,300
2025/04/17 760 785 758 782 13,721,800
2025/04/16 773 780 750 760 14,887,100
2025/04/15 778 783 767 771 12,063,200
2025/04/14 780 790 770 772 18,134,800
2025/04/11 750 776 738 774 28,189,500
2025/04/10 807 811 779 790 25,269,700
2025/04/09 744 745 711 724 26,532,000
2025/04/08 738 770 737 763 28,135,900
2025/04/07 706 734 695 711 37,877,400
2025/04/04 810 819 773 796 27,273,300
2025/04/03 799 823 799 822 19,946,800
2025/04/02 845 850 815 830 21,406,200
2025/04/01 860 863 843 845 15,429,100
2025/03/31 868 873 848 851 22,917,600
2025/03/28 900 901 883 885 17,731,500
2025/03/27 900 904 897 903 12,127,500
2025/03/26 913 919 904 906 12,078,500
2025/03/25 906 910 897 906 14,290,100
2025/03/24 900 909 894 896 11,917,300
2025/03/21 891 912 880 901 17,931,600
2025/03/19 904 910 899 903 12,368,100
2025/03/18 915 921 908 908 13,038,500
2025/03/17 912 912 903 905 12,260,600
2025/03/14 893 905 887 898 13,506,200
2025/03/13 907 920 897 899 18,237,300
2025/03/12 883 911 883 898 18,866,100
2025/03/11 891 893 873 889 23,125,700
2025/03/10 916 917 902 911 13,450,900
2025/03/07 925 944 908 910 23,031,000
2025/03/06 919 946 914 931 24,829,400
2025/03/05 908 916 896 907 16,116,100
2025/03/04 910 916 893 896 19,217,500
2025/03/03 930 936 914 917 15,234,900
2025/02/28 930 937 913 921 22,477,400
2025/02/27 953 957 939 942 16,727,400
2025/02/26 950 959 939 950 20,398,700
2025/02/25 969 975 951 961 20,833,600
2025/02/21 969 988 958 983 24,063,500
2025/02/20 1,000 1,012 972 974 38,599,300
2025/02/19 934 1,015 922 1,014 72,462,400
2025/02/18 988 990 941 944 47,664,500
2025/02/17 1,000 1,002 946 998 67,359,200
2025/02/14 1,039 1,045 1,014 1,023 26,682,200
2025/02/13 990 1,012 977 1,012 21,312,800
2025/02/12 979 996 973 983 15,705,900
2025/02/10 990 1,002 974 978 14,007,100
2025/02/07 993 1,008 985 990 13,165,800
2025/02/06 973 999 972 992 16,728,200
2025/02/05 967 971 960 965 10,365,300
2025/02/04 978 982 956 963 14,283,900
2025/02/03 961 983 960 963 17,552,000
2025/01/31 1,000 1,002 977 983 19,256,600
2025/01/30 985 1,009 984 1,004 20,390,600
2025/01/29 981 1,002 981 997 25,182,700
2025/01/28 942 980 941 979 22,138,300
2025/01/27 939 957 935 947 19,170,300
2025/01/24 918 940 907 931 24,116,300
2025/01/23 919 925 899 916 23,012,000
2025/01/22 916 934 911 925 24,625,900
2025/01/21 903 922 900 902 18,432,500
2025/01/20 901 929 893 902 20,468,100
2025/01/17 900 907 885 893 15,354,700
2025/01/16 910 917 888 900 22,002,700
2025/01/15 914 922 891 894 17,803,900
2025/01/14 910 910 892 902 16,732,900
2025/01/10 936 937 899 914 29,191,000
2025/01/09 923 938 900 936 37,242,300
2025/01/08 865 931 859 920 46,892,500
2025/01/07 864 878 861 870 18,051,700
2025/01/06 867 877 858 859 17,519,500

このページの先頭へ