1. HOME >
  2. 株価時系列 >
  3. 4755 >
  4. 2013年

4755 楽天グループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5791,5801,5611,5643,855,5001,564
2013-12-271,5871,5891,5521,5684,607,7001,568
2013-12-261,5151,5831,5131,5717,215,3001,571
2013-12-251,4801,5221,4801,5075,065,5001,507
2013-12-241,4981,5051,4801,4934,811,8001,493
2013-12-201,5001,5101,4881,4943,642,2001,494
2013-12-191,5201,5301,4831,5006,808,7001,500
2013-12-181,4771,5231,4751,5234,653,1001,523
2013-12-171,4801,4961,4751,4913,005,1001,491
2013-12-161,4891,4941,4501,4685,633,6001,468
2013-12-131,5201,5281,4881,4965,821,6001,496
2013-12-121,5281,5381,5201,5303,754,2001,530
2013-12-111,5231,5431,5201,5313,818,5001,531
2013-12-101,5401,5481,5261,5333,527,3001,533
2013-12-091,5501,5591,5281,5384,114,9001,538
2013-12-061,5561,5651,5031,5197,812,1001,519
2013-12-051,5521,5771,5431,5526,106,4001,552
2013-12-041,5341,5751,5291,55210,295,2001,552
2013-12-031,5421,5441,4951,5408,778,8001,540
2013-12-021,5851,5851,5151,5429,504,9001,542
2013-11-291,5591,5791,5401,5746,968,5001,574
2013-11-281,5521,5721,5371,55911,269,6001,559
2013-11-271,6191,6371,5201,52733,258,6001,527
2013-11-261,4601,4731,4351,4353,716,2001,435
2013-11-251,4901,4941,4521,4602,993,8001,460
2013-11-221,4711,4991,4451,4695,905,4001,469
2013-11-211,4341,4671,4341,4594,206,8001,459
2013-11-201,4471,4591,4311,4394,211,7001,439
2013-11-191,4801,4851,4441,4479,521,9001,447
2013-11-181,3961,5201,3931,49914,676,6001,499
2013-11-151,3591,3861,3521,3755,130,8001,375
2013-11-141,3341,3601,3311,3604,694,3001,360
2013-11-131,3271,3391,3231,3243,755,0001,324
2013-11-121,3381,3461,3321,3452,779,3001,345
2013-11-111,3161,3331,3121,3324,266,1001,332
2013-11-081,3101,3361,3091,3296,473,9001,329
2013-11-071,3371,3681,3281,3556,599,7001,355
2013-11-061,3241,3321,3111,3275,397,1001,327
2013-11-051,3251,3391,2801,3256,090,5001,325
2013-11-011,2801,3161,2711,3097,842,2001,309
2013-10-311,2961,3251,2781,2784,114,1001,278
2013-10-301,3301,3371,2801,2884,283,2001,288
2013-10-291,3501,3511,3121,3243,586,1001,324
2013-10-281,3611,3681,3451,3504,542,8001,350
2013-10-251,3551,3931,3311,3376,696,2001,337
2013-10-241,3091,3691,3081,3628,244,6001,362
2013-10-231,3371,3421,3021,3034,951,7001,303
2013-10-221,3601,3601,3091,3256,056,0001,325
2013-10-211,3471,3681,3001,34011,511,4001,340
2013-10-181,2941,3301,2871,32112,608,0001,321
2013-10-171,2471,2991,2321,26513,337,2001,265
2013-10-161,2071,2251,1751,2228,534,7001,222
2013-10-151,1581,2101,1531,20613,686,8001,206
2013-10-111,1711,1751,1301,1389,126,7001,138
2013-10-101,1541,1651,1161,15314,141,2001,153
2013-10-091,1971,2071,1501,18423,880,3001,184
2013-10-081,0841,1961,0841,19639,486,8001,196
2013-10-071,4201,4301,3471,3544,725,3001,354
2013-10-041,4091,4191,3911,4052,400,0001,405
2013-10-031,4181,4551,3951,4393,923,0001,439
2013-10-021,4601,4751,4241,4433,476,2001,443
2013-10-011,4821,4891,4621,4742,944,1001,474
2013-09-301,4441,4981,4411,4856,311,1001,485
2013-09-271,5001,5001,4501,4538,092,6001,453
2013-09-261,4571,5101,4361,5075,603,4001,507
2013-09-251,4331,4521,4141,4455,041,2001,445
2013-09-241,3961,4191,3801,4046,510,1001,404
2013-09-201,3441,4041,3401,4046,386,9001,404
2013-09-191,3591,3681,3141,3383,754,4001,338
2013-09-181,3001,3431,3001,3433,871,7001,343
2013-09-171,3131,3311,2851,2853,444,6001,285
2013-09-131,3541,3591,3221,3244,306,2001,324
2013-09-121,3511,3851,3301,3843,247,2001,384
2013-09-111,3781,3851,3701,3774,453,3001,377
2013-09-101,3581,3751,3511,3693,408,0001,369
2013-09-091,3221,3731,3151,3466,229,0001,346
2013-09-061,2371,2721,2351,2623,874,7001,262
2013-09-051,2091,2411,2091,2242,731,3001,224
2013-09-041,1951,2071,1861,1992,641,2001,199
2013-09-031,2101,2101,1861,1952,833,0001,195
2013-09-021,2041,2131,1911,1921,399,9001,192
2013-08-301,2181,2181,1871,2112,653,9001,211
2013-08-291,2301,2321,1991,2071,696,7001,207
2013-08-281,2331,2401,2061,2262,000,1001,226
2013-08-271,2411,2471,2291,2431,445,2001,243
2013-08-261,2471,2471,2301,2411,969,0001,241
2013-08-231,2441,2501,2171,2172,324,8001,217
2013-08-221,2021,2331,1831,2153,201,9001,215
2013-08-211,2061,2131,1971,2042,654,1001,204
2013-08-201,2631,2631,2061,2062,570,9001,206
2013-08-191,2421,2701,2361,2702,198,1001,270
2013-08-161,1911,2331,1911,2303,114,8001,230
2013-08-151,1711,2211,1651,2153,491,6001,215
2013-08-141,1791,1951,1701,1813,030,5001,181
2013-08-131,1851,1871,1351,1495,990,7001,149
2013-08-121,1711,2101,1411,1807,139,1001,180
2013-08-091,3041,3041,2451,2573,034,2001,257
2013-08-081,3001,3041,2941,3003,341,5001,300
2013-08-071,3001,3061,2911,2983,453,3001,298
2013-08-061,2901,3101,2891,2994,311,0001,299
2013-08-051,3001,3401,2611,3196,561,1001,319
2013-08-021,3101,3811,3091,3805,331,5001,380
2013-08-011,3231,3361,2991,3172,767,4001,317
2013-07-311,3321,3501,3231,3233,767,1001,323
2013-07-301,2651,3201,2521,3102,864,1001,310
2013-07-291,2791,3011,2351,2403,195,8001,240
2013-07-261,2801,2851,2551,2602,626,8001,260
2013-07-251,3081,3181,2811,2931,778,3001,293
2013-07-241,3001,3151,2961,3082,645,4001,308
2013-07-231,3101,3191,2851,3182,911,7001,318
2013-07-221,3501,3631,3221,3303,225,7001,330
2013-07-191,3311,3431,2801,3407,824,0001,340
2013-07-181,2701,3311,2541,30510,099,2001,305
2013-07-171,2581,2581,2401,2492,655,3001,249
2013-07-161,2771,2851,2451,2605,146,8001,260
2013-07-121,2331,2411,2271,2332,553,7001,233
2013-07-111,2291,2431,2181,2322,091,2001,232
2013-07-101,2581,2581,2261,2382,896,1001,238
2013-07-091,2701,2761,2351,2624,148,2001,262
2013-07-081,2661,2681,2461,2563,065,1001,256
2013-07-051,2401,2491,2261,2492,179,4001,249
2013-07-041,2401,2441,2131,2241,995,7001,224
2013-07-031,2001,2441,1991,2272,915,7001,227
2013-07-021,2021,2331,1991,2107,110,7001,210
2013-07-011,1751,2041,1721,1985,026,4001,198
2013-06-281,1711,1751,1531,1733,898,1001,173
2013-06-271,1501,1621,1221,1383,380,8001,138
2013-06-261,1451,1461,1111,1402,987,2001,140
2013-06-251,1901,1911,1191,1284,599,4001,128
2013-06-241,2641,2801,2001,2016,022,8001,201
2013-06-211,1851,2681,1811,2634,054,2001,263
2013-06-201,2121,2541,1931,2012,407,5001,201
2013-06-191,2601,2801,2411,2564,239,4001,256
2013-06-181,1971,2271,1861,2252,550,9001,225
2013-06-171,1761,2061,1551,2053,157,1001,205
2013-06-141,2351,2391,1791,1954,006,1001,195
2013-06-131,2051,2281,1821,1834,531,7001,183
2013-06-121,2331,2561,1901,2463,949,4001,246
2013-06-111,1761,2351,1731,2184,208,9001,218
2013-06-101,1601,1781,1421,1682,406,6001,168
2013-06-071,1601,1711,0871,1074,271,8001,107
2013-06-061,1401,1971,1191,1734,334,6001,173
2013-06-051,1951,2531,1551,1907,376,4001,190
2013-06-041,1151,1781,1141,1784,719,3001,178
2013-06-031,1201,1731,1071,1333,612,8001,133
2013-05-311,2131,2161,1341,1344,553,8001,134
2013-05-301,1751,2081,1551,1703,284,4001,170
2013-05-291,2011,2201,1891,2004,107,8001,200
2013-05-281,1901,2101,1581,1733,890,6001,173
2013-05-271,1701,2201,1551,2205,190,5001,220
2013-05-241,2431,2841,1521,1907,588,6001,190
2013-05-231,3091,3251,2341,2855,920,8001,285
2013-05-221,2851,3321,2801,3324,252,2001,332
2013-05-211,2801,2951,2761,2883,311,8001,288
2013-05-201,2991,3001,2731,3003,070,1001,300
2013-05-171,2551,2951,2321,2633,336,4001,263
2013-05-161,2901,3071,1821,2496,721,4001,249
2013-05-151,3201,3441,2981,3197,250,4001,319
2013-05-141,3351,3401,3071,3125,175,4001,312
2013-05-131,3001,3401,2901,3408,632,6001,340
2013-05-101,2901,3341,2621,31213,515,5001,312
2013-05-091,2851,2941,2201,2209,591,5001,220
2013-05-081,2441,3301,2411,25716,445,2001,257
2013-05-071,1501,1501,1051,13110,049,2001,131
2013-05-021,0701,1001,0631,1005,963,4001,100
2013-05-011,0491,0671,0391,0673,191,1001,067
2013-04-301,0521,0581,0361,0395,108,0001,039
2013-04-261,0701,0711,0311,0324,758,7001,032
2013-04-251,0801,0911,0651,0654,790,0001,065
2013-04-241,0781,0891,0581,0844,925,6001,084
2013-04-231,0911,0921,0661,0694,301,2001,069
2013-04-221,0661,1001,0581,1006,059,9001,100
2013-04-191,0391,0531,0211,0513,068,2001,051
2013-04-181,0631,0631,0331,0535,064,9001,053
2013-04-171,0031,0701,0031,0637,380,1001,063
2013-04-161,0001,0099879935,572,200993
2013-04-151,0451,0451,0101,0214,161,6001,021
2013-04-121,0421,0551,0361,0445,012,5001,044
2013-04-111,0501,0511,0201,0396,054,5001,039
2013-04-101,0451,0571,0371,0485,430,0001,048
2013-04-091,0711,0761,0451,0554,946,3001,055
2013-04-081,0481,0741,0201,0725,007,5001,072
2013-04-059801,0309721,0109,248,7001,010
2013-04-049479589309423,881,500942
2013-04-039499639449604,422,200960
2013-04-029119448999372,687,500937
2013-04-019499499159262,157,000926
2013-03-299699739479572,398,700957
2013-03-289439619429613,037,900961
2013-03-279359659309406,009,500940
2013-03-269789809309306,181,700930
2013-03-259991,0059799854,625,900985
2013-03-229981,0009809907,811,800990
2013-03-219709829699776,734,300977
2013-03-199479549409535,965,500953
2013-03-189439499319376,131,700937
2013-03-159059489039459,400,600945
2013-03-148758958728913,904,700891
2013-03-138848848668794,088,900879
2013-03-128999008768885,306,900888
2013-03-118708858668775,851,100877
2013-03-088708708568664,186,800866
2013-03-078598708488627,771,100862
2013-03-068368498278495,752,400849
2013-03-058228388198225,720,000822
2013-03-048098208008174,890,400817
2013-03-018038207948008,223,000800
2013-02-288268297928018,594,200801
2013-02-278368398288352,512,000835
2013-02-268208398208353,164,600835
2013-02-258458468248324,185,500832
2013-02-228308358208243,182,600824
2013-02-218208378188374,868,100837
2013-02-208218258138224,198,600822
2013-02-198208238158233,949,800823
2013-02-188208228068173,996,100817
2013-02-158708708138209,133,000820
2013-02-148358588338553,693,200855
2013-02-138168328158294,121,600829
2013-02-128698698468503,565,100850
2013-02-088598728418533,232,600853
2013-02-078448608438483,067,000848
2013-02-068458498418453,033,900845
2013-02-058418498358352,249,200835
2013-02-048508518368502,367,400850
2013-02-018358478278443,229,000844
2013-01-318248368198354,673,300835
2013-01-308158218098144,182,700814
2013-01-298008097988082,863,800808
2013-01-287958037938012,901,600801
2013-01-257807957787925,326,000792
2013-01-247847887707703,021,500770
2013-01-237848037787833,348,600783
2013-01-227908037857923,282,600792
2013-01-218038057857882,103,900788
2013-01-187907937817892,283,900789
2013-01-177967977747834,942,700783
2013-01-168158157857974,302,200797
2013-01-1579582779381610,851,300816
2013-01-117807987667757,206,400775
2013-01-107637777567776,699,200777
2013-01-097597677497525,291,900752
2013-01-0873078172976313,907,400763
2013-01-0768873368572711,764,700727
2013-01-046776846726786,395,500678

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