4755 楽天グループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 755 | 762.2 | 748.2 | 752.2 | 16,680,200 | 752.20 |
| 2024-05-01 | 753 | 762.5 | 749 | 755 | 17,498,300 | 755 |
| 2024-04-30 | 745 | 767.6 | 740.1 | 763.5 | 21,356,800 | 763.50 |
| 2024-04-26 | 736.9 | 746.5 | 730.5 | 737.8 | 16,982,800 | 737.80 |
| 2024-04-25 | 755 | 759.9 | 736 | 737.8 | 22,404,100 | 737.80 |
| 2024-04-24 | 772.1 | 788.8 | 765 | 766.8 | 25,981,400 | 766.80 |
| 2024-04-23 | 775.5 | 777.2 | 750.1 | 757.1 | 22,367,500 | 757.10 |
| 2024-04-22 | 749.9 | 762.9 | 742.1 | 760.8 | 23,022,200 | 760.80 |
| 2024-04-19 | 768.5 | 772.7 | 735 | 743.9 | 42,853,100 | 743.90 |
| 2024-04-18 | 789.3 | 797.7 | 780.6 | 785 | 18,701,000 | 785 |
| 2024-04-17 | 820 | 820.2 | 798.4 | 800.3 | 18,860,900 | 800.30 |
| 2024-04-16 | 825.3 | 838.6 | 808.7 | 809.8 | 26,581,600 | 809.80 |
| 2024-04-15 | 859 | 864 | 842.7 | 849.8 | 24,393,000 | 849.80 |
| 2024-04-12 | 884.8 | 884.8 | 869.1 | 874 | 19,428,700 | 874 |
| 2024-04-11 | 881.9 | 891.9 | 874 | 879 | 21,605,400 | 879 |
| 2024-04-10 | 910 | 920.5 | 891.7 | 892.1 | 30,644,200 | 892.10 |
| 2024-04-09 | 890.9 | 918.4 | 888.6 | 905.2 | 48,122,700 | 905.20 |
| 2024-04-08 | 869.6 | 890.7 | 858.3 | 886.3 | 32,882,100 | 886.30 |
| 2024-04-05 | 850 | 863.9 | 842.3 | 862.7 | 19,998,500 | 862.70 |
| 2024-04-04 | 860 | 870.4 | 854 | 858.2 | 22,043,400 | 858.20 |
| 2024-04-03 | 844.8 | 872 | 843.6 | 858.1 | 30,614,500 | 858.10 |
| 2024-04-02 | 868.5 | 874 | 833.3 | 841.8 | 39,697,500 | 841.80 |
| 2024-04-01 | 880.2 | 892.4 | 863.4 | 875.6 | 46,553,300 | 875.60 |
| 2024-03-29 | 864.9 | 868.5 | 846.3 | 849.8 | 20,078,500 | 849.80 |
| 2024-03-28 | 861.5 | 861.8 | 848 | 856 | 18,466,400 | 856 |
| 2024-03-27 | 886.3 | 887.3 | 862.8 | 865.8 | 23,606,700 | 865.80 |
| 2024-03-26 | 885 | 888.8 | 866.2 | 879.1 | 29,786,200 | 879.10 |
| 2024-03-25 | 863 | 885.4 | 855 | 882.8 | 25,698,200 | 882.80 |
| 2024-03-22 | 869.9 | 874.3 | 853.8 | 866.4 | 25,650,000 | 866.40 |
| 2024-03-21 | 855.9 | 888.3 | 855 | 873.1 | 36,931,200 | 873.10 |
| 2024-03-19 | 825 | 853.8 | 817.3 | 850.2 | 42,119,400 | 850.20 |
| 2024-03-18 | 800 | 833.5 | 798 | 827.2 | 42,973,600 | 827.20 |
| 2024-03-15 | 792.5 | 792.8 | 768.5 | 770 | 28,730,400 | 770 |
| 2024-03-14 | 810 | 814 | 788.4 | 800.7 | 20,727,800 | 800.70 |
| 2024-03-13 | 819.7 | 827 | 806.7 | 806.7 | 22,898,900 | 806.70 |
| 2024-03-12 | 818.6 | 825.9 | 791.4 | 818.3 | 30,194,800 | 818.30 |
| 2024-03-11 | 815 | 835.4 | 815 | 826.9 | 20,663,400 | 826.90 |
| 2024-03-08 | 840 | 850 | 819.2 | 825.4 | 23,099,400 | 825.40 |
| 2024-03-07 | 833 | 861 | 823.1 | 838.6 | 40,329,400 | 838.60 |
| 2024-03-06 | 817 | 830.7 | 812.3 | 819.2 | 24,871,500 | 819.20 |
| 2024-03-05 | 820 | 828.5 | 802.2 | 822.2 | 27,632,100 | 822.20 |
| 2024-03-04 | 829 | 869.6 | 825.3 | 830.1 | 47,607,300 | 830.10 |
| 2024-03-01 | 818.6 | 831 | 803 | 821.1 | 38,283,500 | 821.10 |
| 2024-02-29 | 792 | 820 | 789.9 | 820 | 56,590,500 | 820 |
| 2024-02-28 | 780.2 | 793 | 765 | 788.6 | 30,217,000 | 788.60 |
| 2024-02-27 | 785.5 | 786 | 757.3 | 771.7 | 33,552,400 | 771.70 |
| 2024-02-26 | 774.8 | 792.6 | 764.1 | 788 | 33,351,400 | 788 |
| 2024-02-22 | 779 | 779 | 753.5 | 763.2 | 31,100,000 | 763.20 |
| 2024-02-21 | 748 | 775.9 | 736.2 | 767.3 | 48,947,200 | 767.30 |
| 2024-02-20 | 790 | 790.2 | 742.1 | 749.7 | 55,627,300 | 749.70 |
| 2024-02-19 | 780.8 | 810 | 773.8 | 792.5 | 63,895,000 | 792.50 |
| 2024-02-16 | 746.2 | 808.4 | 745 | 778.7 | 97,531,200 | 778.70 |
| 2024-02-15 | 670 | 731.3 | 660 | 731.2 | 127,582,600 | 731.20 |
| 2024-02-14 | 640.5 | 640.8 | 621.1 | 631.3 | 22,750,800 | 631.30 |
| 2024-02-13 | 642 | 646.4 | 629.8 | 641.7 | 21,853,800 | 641.70 |
| 2024-02-09 | 617.1 | 622.2 | 612.1 | 617.5 | 13,570,800 | 617.50 |
| 2024-02-08 | 637.7 | 638.5 | 618.4 | 619 | 18,066,600 | 619 |
| 2024-02-07 | 643.7 | 643.7 | 631.3 | 635 | 10,802,900 | 635 |
| 2024-02-06 | 642.1 | 649.6 | 640.5 | 643.2 | 10,340,500 | 643.20 |
| 2024-02-05 | 635 | 650.5 | 631.6 | 649.3 | 14,238,200 | 649.30 |
| 2024-02-02 | 630.8 | 635.5 | 626.1 | 632 | 10,860,800 | 632 |
| 2024-02-01 | 641.6 | 642.4 | 621.1 | 624.2 | 18,157,800 | 624.20 |
| 2024-01-31 | 650 | 652.1 | 640 | 650.5 | 14,767,200 | 650.50 |
| 2024-01-30 | 653.8 | 658.8 | 648.8 | 651.2 | 14,058,100 | 651.20 |
| 2024-01-29 | 688 | 689.9 | 653.2 | 654.7 | 25,908,400 | 654.70 |
| 2024-01-26 | 665 | 691.4 | 662.5 | 684.7 | 37,577,000 | 684.70 |
| 2024-01-25 | 662.2 | 670 | 654.5 | 661.5 | 16,962,400 | 661.50 |
| 2024-01-24 | 651.3 | 662 | 648 | 661.1 | 13,771,100 | 661.10 |
| 2024-01-23 | 661.1 | 665.9 | 649.5 | 654.5 | 13,147,000 | 654.50 |
| 2024-01-22 | 655 | 661.5 | 649.2 | 658.6 | 13,292,400 | 658.60 |
| 2024-01-19 | 657.7 | 663.4 | 647.5 | 651.2 | 15,713,300 | 651.20 |
| 2024-01-18 | 649 | 654.8 | 640.7 | 652.3 | 15,981,200 | 652.30 |
| 2024-01-17 | 646.8 | 655.5 | 643 | 648.3 | 14,760,100 | 648.30 |
| 2024-01-16 | 648.4 | 653.7 | 638.5 | 645.9 | 16,213,800 | 645.90 |
| 2024-01-15 | 657 | 660.5 | 645.8 | 651.4 | 18,069,800 | 651.40 |
| 2024-01-12 | 650 | 656 | 641.1 | 654.2 | 22,844,700 | 654.20 |
| 2024-01-11 | 638 | 656.6 | 634.5 | 643.7 | 35,807,800 | 643.70 |
| 2024-01-10 | 673.1 | 681.9 | 658.1 | 659.8 | 27,563,800 | 659.80 |
| 2024-01-09 | 650 | 681.4 | 649.2 | 671.9 | 40,367,400 | 671.90 |
| 2024-01-05 | 627.4 | 654.8 | 626.9 | 648.2 | 37,062,500 | 648.20 |
| 2024-01-04 | 620 | 627.9 | 612.8 | 625.1 | 25,463,400 | 625.10 |
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
