4755 楽天グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 901.9 | 904 | 878.5 | 881.6 | 17,947,800 | 881.60 |
| 2025-09-02 | 908.6 | 917.8 | 898.6 | 906 | 13,717,700 | 906 |
| 2025-09-01 | 902.8 | 918 | 899.1 | 910.4 | 13,431,500 | 910.40 |
| 2025-08-29 | 894.8 | 921 | 887.7 | 916.9 | 25,778,700 | 916.90 |
| 2025-08-28 | 888 | 898.9 | 877.1 | 895.2 | 17,312,700 | 895.20 |
| 2025-08-27 | 913.2 | 921.9 | 889.7 | 892.5 | 25,988,100 | 892.50 |
| 2025-08-26 | 912.3 | 935.2 | 908.7 | 928.2 | 35,223,200 | 928.20 |
| 2025-08-25 | 908 | 909.9 | 891 | 893.4 | 14,633,100 | 893.40 |
| 2025-08-22 | 873 | 908 | 870.5 | 903.7 | 24,056,800 | 903.70 |
| 2025-08-21 | 866 | 879.5 | 859.3 | 874.1 | 20,346,000 | 874.10 |
| 2025-08-20 | 878.8 | 892.2 | 871.5 | 871.5 | 20,000,900 | 871.50 |
| 2025-08-19 | 876 | 902 | 875.2 | 891.9 | 32,243,200 | 891.90 |
| 2025-08-18 | 867 | 891 | 858.1 | 875.1 | 26,424,300 | 875.10 |
| 2025-08-15 | 841.5 | 865.5 | 840 | 862 | 24,211,400 | 862 |
| 2025-08-14 | 825.3 | 857.3 | 821 | 839 | 29,256,300 | 839 |
| 2025-08-13 | 840.1 | 845.5 | 828 | 834.4 | 22,714,900 | 834.40 |
| 2025-08-12 | 809.9 | 844 | 804.6 | 837.8 | 46,250,300 | 837.80 |
| 2025-08-08 | 794 | 809 | 792.6 | 800.5 | 21,770,400 | 800.50 |
| 2025-08-07 | 776.5 | 794.8 | 771.5 | 793.5 | 16,935,500 | 793.50 |
| 2025-08-06 | 762 | 779 | 761 | 777.1 | 18,878,900 | 777.10 |
| 2025-08-05 | 763.6 | 765 | 753.3 | 755.1 | 15,350,800 | 755.10 |
| 2025-08-04 | 770 | 770.2 | 759 | 760.1 | 18,906,300 | 760.10 |
| 2025-08-01 | 772.5 | 787.1 | 771.4 | 787.1 | 12,023,300 | 787.10 |
| 2025-07-31 | 765 | 772.9 | 761.6 | 772 | 12,014,500 | 772 |
| 2025-07-30 | 767.7 | 768.3 | 760 | 761.2 | 29,628,900 | 761.20 |
| 2025-07-29 | 781 | 783.6 | 767.2 | 769.5 | 16,849,600 | 769.50 |
| 2025-07-28 | 788.8 | 796.6 | 783.7 | 787 | 12,002,800 | 787 |
| 2025-07-25 | 795.7 | 796.3 | 786.5 | 787.5 | 9,371,200 | 787.50 |
| 2025-07-24 | 805 | 807.9 | 793.3 | 797.1 | 15,720,900 | 797.10 |
| 2025-07-23 | 772.5 | 802 | 772.2 | 802 | 23,289,400 | 802 |
| 2025-07-22 | 773.6 | 777.7 | 767.4 | 770.5 | 10,714,300 | 770.50 |
| 2025-07-18 | 784 | 787.6 | 773.1 | 774 | 12,781,700 | 774 |
| 2025-07-17 | 790.1 | 791.3 | 781.5 | 784.8 | 10,571,800 | 784.80 |
| 2025-07-16 | 794.7 | 794.7 | 778.8 | 785 | 15,734,500 | 785 |
| 2025-07-15 | 812.3 | 821.8 | 791.2 | 795 | 31,135,800 | 795 |
| 2025-07-14 | 800.1 | 800.4 | 785.4 | 790.3 | 10,560,200 | 790.30 |
| 2025-07-11 | 814 | 826.6 | 799.6 | 800.4 | 19,497,200 | 800.40 |
| 2025-07-10 | 794.4 | 817.6 | 788 | 808.5 | 27,400,400 | 808.50 |
| 2025-07-09 | 777.6 | 788 | 777.3 | 783.2 | 11,353,300 | 783.20 |
| 2025-07-08 | 772 | 785.6 | 771.1 | 778.5 | 12,862,100 | 778.50 |
| 2025-07-07 | 775 | 779.9 | 769.6 | 772 | 9,561,900 | 772 |
| 2025-07-04 | 782 | 784.5 | 771.6 | 773 | 9,848,100 | 773 |
| 2025-07-03 | 780 | 780.9 | 772.8 | 778.2 | 9,552,000 | 778.20 |
| 2025-07-02 | 779 | 783.2 | 774 | 776.4 | 10,505,900 | 776.40 |
| 2025-07-01 | 792 | 793.7 | 782 | 785 | 11,243,600 | 785 |
| 2025-06-30 | 796.4 | 803.6 | 793.9 | 796.4 | 11,885,300 | 796.40 |
| 2025-06-27 | 791.2 | 797.8 | 786.5 | 791.8 | 11,512,000 | 791.80 |
| 2025-06-26 | 777 | 788.2 | 772.5 | 785.5 | 12,933,400 | 785.50 |
| 2025-06-25 | 791.6 | 792.3 | 776 | 777.8 | 16,064,200 | 777.80 |
| 2025-06-24 | 800 | 806.3 | 791.5 | 791.8 | 11,044,300 | 791.80 |
| 2025-06-23 | 800 | 800.9 | 786 | 791.5 | 15,032,300 | 791.50 |
| 2025-06-20 | 813.4 | 818.7 | 803.8 | 806.8 | 14,611,500 | 806.80 |
| 2025-06-19 | 822.3 | 826.1 | 812.6 | 812.6 | 8,553,300 | 812.60 |
| 2025-06-18 | 805.3 | 822.3 | 803.7 | 822.3 | 11,786,900 | 822.30 |
| 2025-06-17 | 812.7 | 813.5 | 805 | 810.6 | 7,253,400 | 810.60 |
| 2025-06-16 | 805.6 | 809.2 | 802.1 | 808.4 | 7,823,800 | 808.40 |
| 2025-06-13 | 817.6 | 818.5 | 801.6 | 803.9 | 12,230,000 | 803.90 |
| 2025-06-12 | 831.5 | 831.9 | 815.5 | 820.6 | 12,112,700 | 820.60 |
| 2025-06-11 | 821.5 | 836 | 819.1 | 831.9 | 14,768,600 | 831.90 |
| 2025-06-10 | 821 | 823.3 | 815.6 | 818.6 | 11,198,600 | 818.60 |
| 2025-06-09 | 809 | 824.5 | 805.8 | 823.9 | 12,490,200 | 823.90 |
| 2025-06-06 | 806.5 | 816.4 | 803.1 | 804.9 | 11,506,000 | 804.90 |
| 2025-06-05 | 806.6 | 809.6 | 799.1 | 800.9 | 13,855,400 | 800.90 |
| 2025-06-04 | 810 | 816 | 801.8 | 809.2 | 16,701,400 | 809.20 |
| 2025-06-03 | 817 | 824 | 806.2 | 816 | 15,621,100 | 816 |
| 2025-06-02 | 796 | 822.8 | 787.1 | 820.7 | 31,099,600 | 820.70 |
| 2025-05-30 | 795.2 | 800.2 | 791.5 | 798.6 | 24,998,600 | 798.60 |
| 2025-05-29 | 795 | 812 | 794.9 | 804 | 17,201,800 | 804 |
| 2025-05-28 | 800 | 803.2 | 794.7 | 794.7 | 12,261,200 | 794.70 |
| 2025-05-27 | 808.8 | 812.8 | 793.5 | 795.1 | 19,056,900 | 795.10 |
| 2025-05-26 | 808.2 | 818 | 805.3 | 813.6 | 13,487,600 | 813.60 |
| 2025-05-23 | 800.1 | 820.3 | 799.5 | 802 | 18,030,200 | 802 |
| 2025-05-22 | 806.7 | 815 | 800.2 | 800.2 | 14,941,900 | 800.20 |
| 2025-05-21 | 805.4 | 822.6 | 799.3 | 821.2 | 17,434,600 | 821.20 |
| 2025-05-20 | 808 | 811 | 798.3 | 803 | 14,442,900 | 803 |
| 2025-05-19 | 798 | 808.3 | 790.8 | 808 | 22,731,500 | 808 |
| 2025-05-16 | 804.7 | 808.6 | 780 | 784.5 | 30,337,200 | 784.50 |
| 2025-05-15 | 811 | 834.4 | 795.2 | 806.1 | 59,688,400 | 806.10 |
| 2025-05-14 | 888.8 | 891.9 | 874.5 | 884 | 15,132,100 | 884 |
| 2025-05-13 | 895 | 898.8 | 884.1 | 884.6 | 14,785,600 | 884.60 |
| 2025-05-12 | 897.9 | 901 | 873.9 | 884.2 | 13,718,800 | 884.20 |
| 2025-05-09 | 881.5 | 896 | 876.5 | 893.5 | 17,979,600 | 893.50 |
| 2025-05-08 | 871.4 | 884.4 | 861.9 | 883.7 | 24,342,300 | 883.70 |
| 2025-05-07 | 850 | 857.8 | 844.3 | 856.7 | 20,405,900 | 856.70 |
| 2025-05-02 | 825 | 834.1 | 819.8 | 831.1 | 13,902,800 | 831.10 |
| 2025-05-01 | 845 | 851.4 | 830.2 | 831.4 | 20,849,700 | 831.40 |
| 2025-04-30 | 824.8 | 841.9 | 815.4 | 839.5 | 22,582,700 | 839.50 |
| 2025-04-28 | 815 | 829.3 | 811.4 | 824.8 | 18,637,700 | 824.80 |
| 2025-04-25 | 800 | 810.9 | 799.9 | 805 | 18,844,200 | 805 |
| 2025-04-24 | 792 | 799.5 | 785.2 | 786 | 18,844,000 | 786 |
| 2025-04-23 | 777 | 780.4 | 763.7 | 770.2 | 12,430,700 | 770.20 |
| 2025-04-22 | 766.2 | 767.2 | 752.1 | 754 | 15,644,600 | 754 |
| 2025-04-21 | 784 | 784.7 | 774.4 | 776.2 | 8,456,900 | 776.20 |
| 2025-04-18 | 786 | 789.8 | 778.2 | 784 | 11,913,300 | 784 |
| 2025-04-17 | 759.6 | 784.8 | 758.4 | 782.1 | 13,721,800 | 782.10 |
| 2025-04-16 | 773.1 | 779.7 | 749.5 | 759.5 | 14,887,100 | 759.50 |
| 2025-04-15 | 778 | 783 | 766.8 | 771.4 | 12,063,200 | 771.40 |
| 2025-04-14 | 780 | 789.8 | 769.5 | 771.5 | 18,134,800 | 771.50 |
| 2025-04-11 | 750 | 775.5 | 737.6 | 774.4 | 28,189,500 | 774.40 |
| 2025-04-10 | 807 | 810.5 | 779.2 | 789.6 | 25,269,700 | 789.60 |
| 2025-04-09 | 743.6 | 744.6 | 710.5 | 723.8 | 26,532,000 | 723.80 |
| 2025-04-08 | 738.3 | 770.2 | 737 | 762.6 | 28,135,900 | 762.60 |
| 2025-04-07 | 705.6 | 733.5 | 695 | 710.8 | 37,877,400 | 710.80 |
| 2025-04-04 | 809.5 | 818.9 | 773.4 | 795.6 | 27,273,300 | 795.60 |
| 2025-04-03 | 798.9 | 823.2 | 798.9 | 821.8 | 19,946,800 | 821.80 |
| 2025-04-02 | 845 | 850 | 815.1 | 829.9 | 21,406,200 | 829.90 |
| 2025-04-01 | 860 | 862.8 | 842.7 | 845 | 15,429,100 | 845 |
| 2025-03-31 | 868.2 | 872.5 | 847.7 | 851.3 | 22,917,600 | 851.30 |
| 2025-03-28 | 900 | 900.5 | 883.1 | 884.7 | 17,731,500 | 884.70 |
| 2025-03-27 | 900 | 903.9 | 896.6 | 902.7 | 12,127,500 | 902.70 |
| 2025-03-26 | 912.5 | 919.3 | 903.6 | 905.7 | 12,078,500 | 905.70 |
| 2025-03-25 | 906.1 | 910.2 | 896.6 | 905.9 | 14,290,100 | 905.90 |
| 2025-03-24 | 900.3 | 908.5 | 894.4 | 895.5 | 11,917,300 | 895.50 |
| 2025-03-21 | 891 | 912.2 | 880.1 | 901 | 17,931,600 | 901 |
| 2025-03-19 | 904 | 909.8 | 899 | 902.6 | 12,368,100 | 902.60 |
| 2025-03-18 | 914.6 | 920.5 | 907.7 | 908.3 | 13,038,500 | 908.30 |
| 2025-03-17 | 912 | 912.4 | 903 | 905.3 | 12,260,600 | 905.30 |
| 2025-03-14 | 892.9 | 904.5 | 887.2 | 898.3 | 13,506,200 | 898.30 |
| 2025-03-13 | 907 | 919.9 | 896.5 | 898.5 | 18,237,300 | 898.50 |
| 2025-03-12 | 883.4 | 910.9 | 883 | 898 | 18,866,100 | 898 |
| 2025-03-11 | 891 | 892.7 | 873 | 889.4 | 23,125,700 | 889.40 |
| 2025-03-10 | 916 | 916.6 | 902 | 911.4 | 13,450,900 | 911.40 |
| 2025-03-07 | 925 | 944 | 908.2 | 910 | 23,031,000 | 910 |
| 2025-03-06 | 918.6 | 946.4 | 914 | 930.5 | 24,829,400 | 930.50 |
| 2025-03-05 | 908 | 916 | 896.2 | 907.1 | 16,116,100 | 907.10 |
| 2025-03-04 | 910 | 915.9 | 893.2 | 896.2 | 19,217,500 | 896.20 |
| 2025-03-03 | 930 | 935.7 | 914 | 917.3 | 15,234,900 | 917.30 |
| 2025-02-28 | 930 | 936.6 | 913.1 | 920.7 | 22,477,400 | 920.70 |
| 2025-02-27 | 953 | 957.3 | 938.5 | 942.3 | 16,727,400 | 942.30 |
| 2025-02-26 | 950 | 959 | 939.3 | 950 | 20,398,700 | 950 |
| 2025-02-25 | 969.1 | 975 | 951 | 961.3 | 20,833,600 | 961.30 |
| 2025-02-21 | 969.3 | 987.7 | 958 | 982.5 | 24,063,500 | 982.50 |
| 2025-02-20 | 1,000 | 1,012 | 972.2 | 974.3 | 38,599,300 | 974.30 |
| 2025-02-19 | 934.2 | 1,014.5 | 922 | 1,013.5 | 72,462,400 | 1,013.50 |
| 2025-02-18 | 988 | 989.9 | 940.9 | 943.7 | 47,664,500 | 943.70 |
| 2025-02-17 | 1,000 | 1,002 | 946.4 | 998.4 | 67,359,200 | 998.40 |
| 2025-02-14 | 1,039 | 1,044.5 | 1,013.5 | 1,023 | 26,682,200 | 1,023 |
| 2025-02-13 | 990 | 1,012 | 977.1 | 1,012 | 21,312,800 | 1,012 |
| 2025-02-12 | 979.1 | 995.6 | 973 | 982.5 | 15,705,900 | 982.50 |
| 2025-02-10 | 990 | 1,001.5 | 974 | 977.5 | 14,007,100 | 977.50 |
| 2025-02-07 | 993 | 1,007.5 | 984.6 | 990 | 13,165,800 | 990 |
| 2025-02-06 | 973 | 999 | 971.8 | 992.4 | 16,728,200 | 992.40 |
| 2025-02-05 | 967 | 970.7 | 960.1 | 964.5 | 10,365,300 | 964.50 |
| 2025-02-04 | 978.3 | 981.8 | 955.5 | 963.1 | 14,283,900 | 963.10 |
| 2025-02-03 | 961 | 983 | 960 | 963.3 | 17,552,000 | 963.30 |
| 2025-01-31 | 999.9 | 1,001.5 | 977.2 | 982.6 | 19,256,600 | 982.60 |
| 2025-01-30 | 985 | 1,009 | 984 | 1,004 | 20,390,600 | 1,004 |
| 2025-01-29 | 981.2 | 1,002 | 980.5 | 996.8 | 25,182,700 | 996.80 |
| 2025-01-28 | 942.2 | 979.8 | 941 | 979 | 22,138,300 | 979 |
| 2025-01-27 | 939 | 956.9 | 935.4 | 947.1 | 19,170,300 | 947.10 |
| 2025-01-24 | 918.2 | 939.5 | 906.6 | 930.7 | 24,116,300 | 930.70 |
| 2025-01-23 | 918.5 | 924.6 | 899.1 | 916 | 23,012,000 | 916 |
| 2025-01-22 | 916 | 933.5 | 910.8 | 924.7 | 24,625,900 | 924.70 |
| 2025-01-21 | 903.4 | 922.3 | 900.3 | 901.6 | 18,432,500 | 901.60 |
| 2025-01-20 | 901 | 929.2 | 893.1 | 901.5 | 20,468,100 | 901.50 |
| 2025-01-17 | 899.8 | 907.3 | 885.1 | 893.3 | 15,354,700 | 893.30 |
| 2025-01-16 | 910.4 | 917 | 888.2 | 899.5 | 22,002,700 | 899.50 |
| 2025-01-15 | 914 | 921.9 | 890.5 | 893.6 | 17,803,900 | 893.60 |
| 2025-01-14 | 909.5 | 910.3 | 891.6 | 901.7 | 16,732,900 | 901.70 |
| 2025-01-10 | 935.9 | 937 | 899 | 914.1 | 29,191,000 | 914.10 |
| 2025-01-09 | 923.3 | 937.9 | 900.1 | 936 | 37,242,300 | 936 |
| 2025-01-08 | 865.1 | 931 | 859.3 | 920.1 | 46,892,500 | 920.10 |
| 2025-01-07 | 863.9 | 878.3 | 860.9 | 870.2 | 18,051,700 | 870.20 |
| 2025-01-06 | 867 | 876.8 | 858.1 | 858.5 | 17,519,500 | 858.50 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株