1. HOME >
  2. 株価時系列 >
  3. 4755 >
  4. 2016年

4755 楽天グループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1561,1571,1371,145.54,515,7001,145.50
2016-12-291,174.51,178.51,1561,1615,176,1001,161
2016-12-281,166.51,1811,165.51,178.55,337,9001,178.50
2016-12-271,1601,170.51,1541,1643,830,6001,164
2016-12-261,1601,174.51,152.51,1584,737,4001,158
2016-12-221,1501,1621,145.51,1504,594,2001,150
2016-12-211,170.51,1731,1581,163.55,155,2001,163.50
2016-12-201,147.51,168.51,147.51,164.54,372,6001,164.50
2016-12-191,1391,159.51,138.51,147.55,289,6001,147.50
2016-12-161,1491,1501,1311,142.56,896,5001,142.50
2016-12-151,150.51,158.51,137.51,1425,778,4001,142
2016-12-141,1621,1691,1501,150.57,005,8001,150.50
2016-12-131,1801,1841,1561,1627,921,7001,162
2016-12-121,179.51,183.51,1621,1737,473,2001,173
2016-12-091,1571,1791,1551,16211,401,1001,162
2016-12-081,1601,166.51,143.51,16110,376,0001,161
2016-12-071,127.51,1501,1241,1486,825,7001,148
2016-12-061,1121,124.51,1101,1226,995,0001,122
2016-12-051,1301,131.51,1111,119.56,746,2001,119.50
2016-12-021,1331,149.51,1331,1435,988,3001,143
2016-12-011,128.51,1541,1231,1437,316,9001,143
2016-11-301,151.51,1551,126.51,1289,056,4001,128
2016-11-291,1371,1601,1361,151.55,029,3001,151.50
2016-11-281,150.51,1601,1391,1606,171,2001,160
2016-11-251,173.51,1821,1651,171.54,636,4001,171.50
2016-11-241,1391,1681,1371,1667,499,6001,166
2016-11-221,1351,1451,126.51,1435,904,3001,143
2016-11-211,1351,1441,1311,143.56,393,7001,143.50
2016-11-181,1551,1601,133.51,138.57,343,0001,138.50
2016-11-171,1571,1581,131.51,138.59,487,8001,138.50
2016-11-161,1721,1921,166.51,1696,516,2001,169
2016-11-151,1501,1651,141.51,147.55,802,9001,147.50
2016-11-141,1281,164.51,1221,1605,962,7001,160
2016-11-111,207.51,227.51,1171,13019,865,3001,130
2016-11-101,1801,2021,165.51,197.56,655,4001,197.50
2016-11-091,177.51,2121,115.51,1359,619,8001,135
2016-11-081,175.51,183.51,167.51,173.53,809,7001,173.50
2016-11-071,172.51,1791,1611,1654,449,3001,165
2016-11-041,1631,176.51,1461,1526,480,7001,152
2016-11-021,1821,1961,167.51,1757,619,9001,175
2016-11-011,216.51,2231,2071,2194,019,3001,219
2016-10-311,2251,225.51,208.51,212.55,434,2001,212.50
2016-10-281,268.51,268.51,2371,2405,828,4001,240
2016-10-271,2611,2681,241.51,248.55,011,7001,248.50
2016-10-261,255.51,2811,255.51,2774,424,1001,277
2016-10-251,249.51,2721,246.51,268.54,791,2001,268.50
2016-10-241,2491,2501,228.51,241.56,999,2001,241.50
2016-10-211,2921,293.51,2581,2649,504,5001,264
2016-10-201,303.51,3211,3011,3183,625,4001,318
2016-10-191,3061,315.51,3011,310.53,321,4001,310.50
2016-10-171,3141,3241,3011,321.53,120,4001,321.50
2016-10-131,3061,308.51,2801,2822,998,9001,282
2016-10-121,2921,3231,287.51,3023,656,8001,302
2016-10-111,3001,3241,2891,3025,215,8001,302
2016-10-071,2921,3041,273.51,288.55,632,3001,288.50
2016-10-061,338.51,3391,3061,310.54,151,3001,310.50
2016-10-051,328.51,331.51,310.51,331.53,464,3001,331.50
2016-10-041,335.51,339.51,3171,323.54,862,4001,323.50
2016-10-031,3151,332.51,2811,329.57,667,6001,329.50
2016-09-301,3501,3501,3101,31141,443,5001,311
2016-09-291,3581,381.51,3501,370.57,794,1001,370.50
2016-09-281,3681,3791,346.51,3504,135,9001,350
2016-09-271,3301,368.51,3191,368.56,371,0001,368.50
2016-09-261,3801,3861,346.51,350.55,485,1001,350.50
2016-09-231,3701,3861,347.51,3835,685,4001,383
2016-09-211,3101,382.51,3061,3828,091,8001,382
2016-09-201,3141,343.51,310.51,3286,659,7001,328
2016-09-161,3101,3341,298.51,3345,113,5001,334
2016-09-151,2921,3231,2911,3125,420,5001,312
2016-09-141,3401,347.51,3141,3156,997,9001,315
2016-09-131,3501,358.51,334.51,3525,024,9001,352
2016-09-121,360.51,3641,343.51,356.55,360,4001,356.50
2016-09-091,3681,4001,3621,385.57,025,9001,385.50
2016-09-081,4081,4081,3601,373.512,785,8001,373.50
2016-09-071,420.51,4621,4051,42928,290,6001,429
2016-09-061,312.51,3341,3101,3333,294,0001,333
2016-09-051,3231,3341,3011,3163,171,1001,316
2016-09-021,3351,337.51,3111,3224,387,5001,322
2016-09-011,313.51,342.51,3101,332.54,735,7001,332.50
2016-08-311,3001,310.51,2711,3045,027,4001,304
2016-08-301,294.51,2981,2681,296.53,247,9001,296.50
2016-08-291,297.51,311.51,281.51,3013,602,1001,301
2016-08-261,2751,282.51,263.51,272.53,147,6001,272.50
2016-08-251,2831,3061,278.51,297.52,874,1001,297.50
2016-08-241,293.51,297.51,2651,2833,590,8001,283
2016-08-231,317.51,3181,2781,2904,948,4001,290
2016-08-221,317.51,3301,313.51,3243,228,6001,324
2016-08-191,302.51,3171,2951,309.54,905,1001,309.50
2016-08-181,291.51,315.51,289.51,295.56,600,2001,295.50
2016-08-171,2971,3171,289.51,3047,593,5001,304
2016-08-161,2701,284.51,2601,267.55,459,7001,267.50
2016-08-151,244.51,261.51,236.51,2534,147,2001,253
2016-08-121,209.51,2401,201.51,234.54,394,1001,234.50
2016-08-101,1991,2031,1781,197.53,005,7001,197.50
2016-08-091,197.51,2051,180.51,200.53,385,2001,200.50
2016-08-081,2241,2481,167.51,1938,469,5001,193
2016-08-051,162.51,2661,1351,22013,094,9001,220
2016-08-041,107.51,167.51,1061,162.54,830,2001,162.50
2016-08-031,1601,161.51,1301,1314,616,0001,131
2016-08-021,186.51,206.51,1811,1843,295,9001,184
2016-08-011,174.51,1961,160.51,1893,815,6001,189
2016-07-291,171.51,1801,1461,175.54,881,0001,175.50
2016-07-281,1501,184.51,133.51,16814,465,9001,168
2016-07-271,167.51,1731,148.51,1533,999,6001,153
2016-07-261,1641,1781,145.51,172.54,769,3001,172.50
2016-07-251,162.51,1841,156.51,1693,258,1001,169
2016-07-221,1751,190.51,152.51,162.53,314,3001,162.50
2016-07-211,186.51,202.51,172.51,2023,719,3001,202
2016-07-201,1491,179.51,140.51,1783,362,2001,178
2016-07-191,1801,1811,149.51,1584,724,3001,158
2016-07-151,1771,182.51,161.51,1685,127,6001,168
2016-07-141,1811,185.51,1731,1753,221,1001,175
2016-07-131,196.51,196.51,1631,180.56,201,4001,180.50
2016-07-121,1331,164.51,132.51,1605,880,2001,160
2016-07-111,0721,1131,067.51,1054,979,7001,105
2016-07-081,075.51,0831,045.51,0505,795,1001,050
2016-07-071,096.51,1121,0791,082.54,296,3001,082.50
2016-07-061,1031,1141,082.51,098.55,192,4001,098.50
2016-07-051,1331,1361,114.51,1243,012,3001,124
2016-07-041,113.51,1411,0981,1394,861,0001,139
2016-07-011,108.51,125.51,1001,110.54,079,6001,110.50
2016-06-301,100.51,1181,086.51,102.57,047,3001,102.50
2016-06-291,067.51,0831,060.51,0774,409,6001,077
2016-06-281,0301,047.51,005.51,037.54,591,1001,037.50
2016-06-271,0091,0489901,0446,746,1001,044
2016-06-241,1101,121.59991,0187,514,1001,018
2016-06-231,085.51,115.51,0831,110.54,017,9001,110.50
2016-06-221,0691,087.51,0601,0794,329,4001,079
2016-06-211,0501,0751,0391,071.53,152,7001,071.50
2016-06-201,0531,065.51,049.51,0602,512,0001,060
2016-06-171,045.51,0651,038.51,039.54,062,3001,039.50
2016-06-161,0601,0721,0311,037.55,156,1001,037.50
2016-06-151,0631,075.51,052.51,0645,381,3001,064
2016-06-141,064.51,075.51,038.51,063.57,506,7001,063.50
2016-06-131,099.51,1041,078.51,079.55,272,4001,079.50
2016-06-101,151.51,155.51,116.51,1277,399,9001,127
2016-06-091,2031,2141,163.51,1705,277,2001,170
2016-06-081,1901,197.51,1681,1874,538,6001,187
2016-06-071,1601,189.51,149.51,1853,668,6001,185
2016-06-061,140.51,1631,133.51,1602,790,7001,160
2016-06-031,173.51,1761,1451,155.54,720,1001,155.50
2016-06-021,1801,1981,162.51,1724,631,6001,172
2016-06-011,1941,2221,185.51,197.54,469,6001,197.50
2016-05-311,1601,199.51,151.51,194.54,909,6001,194.50
2016-05-301,144.51,163.51,140.51,1633,374,8001,163
2016-05-271,1381,1421,1261,136.54,930,6001,136.50
2016-05-261,1801,184.51,137.51,143.53,995,2001,143.50
2016-05-251,1751,1831,155.51,1614,671,4001,161
2016-05-241,1571,1611,1441,152.53,667,7001,152.50
2016-05-231,1541,166.51,126.51,165.57,452,7001,165.50
2016-05-201,2011,2101,161.51,1838,538,1001,183
2016-05-191,250.51,2601,2041,2255,977,4001,225
2016-05-181,2121,2461,2091,2426,033,1001,242
2016-05-171,179.51,208.51,1761,205.55,119,1001,205.50
2016-05-161,1431,201.51,142.51,1718,862,1001,171
2016-05-131,1601,1871,1131,15521,370,0001,155
2016-05-121,2411,242.51,217.51,221.55,096,9001,221.50
2016-05-111,274.51,2751,234.51,2374,067,5001,237
2016-05-101,232.51,2591,230.51,253.54,462,6001,253.50
2016-05-091,2351,2381,219.51,2253,460,4001,225
2016-05-061,2291,2371,215.51,229.56,234,8001,229.50
2016-05-021,160.51,2221,160.51,220.59,970,8001,220.50
2016-04-281,3021,302.51,172.51,220.58,426,9001,220.50
2016-04-271,3021,307.51,2841,287.53,943,0001,287.50
2016-04-261,2951,3081,276.51,2925,203,4001,292
2016-04-251,3301,331.51,296.51,3013,982,1001,301
2016-04-221,2961,3301,2911,3305,812,2001,330
2016-04-211,305.51,313.51,292.51,3004,837,3001,300
2016-04-201,2981,3291,271.51,2848,208,7001,284
2016-04-191,259.51,2901,2591,285.54,291,7001,285.50
2016-04-181,215.51,2491,2121,229.57,839,0001,229.50
2016-04-151,258.51,301.51,2531,275.56,181,8001,275.50
2016-04-141,2651,272.51,2401,2697,666,0001,269
2016-04-131,259.51,263.51,227.51,2599,119,0001,259
2016-04-121,2251,258.51,219.51,2507,362,1001,250
2016-04-111,216.51,2421,203.51,23710,099,6001,237
2016-04-081,168.51,227.51,1611,217.512,975,6001,217.50
2016-04-071,1301,2021,1281,18315,187,6001,183
2016-04-061,054.51,108.51,0471,1069,122,5001,106
2016-04-051,079.51,116.51,052.51,0549,291,6001,054
2016-04-041,0581,074.51,047.51,0665,779,0001,066
2016-04-011,082.51,0831,046.51,0558,053,5001,055
2016-03-311,076.51,1101,072.51,085.58,570,9001,085.50
2016-03-301,064.51,0841,0551,064.57,914,6001,064.50
2016-03-291,0601,0881,045.51,0865,363,0001,086
2016-03-281,041.51,058.51,038.51,058.55,128,4001,058.50
2016-03-251,0271,0351,022.51,030.54,536,0001,030.50
2016-03-241,033.51,040.51,016.51,0297,158,9001,029
2016-03-231,0621,0671,025.51,029.56,797,6001,029.50
2016-03-221,0471,060.51,0331,060.510,105,4001,060.50
2016-03-181,0511,0551,0231,051.59,689,1001,051.50
2016-03-171,0701,096.51,057.51,0685,974,9001,068
2016-03-161,077.51,083.51,0691,0706,396,9001,070
2016-03-151,106.51,1111,091.51,0937,581,0001,093
2016-03-141,1001,120.51,0931,113.56,511,9001,113.50
2016-03-111,075.51,090.51,0631,084.58,459,9001,084.50
2016-03-101,101.51,1101,078.51,1058,334,6001,105
2016-03-091,127.51,1331,0931,101.54,672,2001,101.50
2016-03-081,132.51,1551,1131,1404,951,6001,140
2016-03-071,154.51,155.51,131.51,134.55,486,3001,134.50
2016-03-041,1681,1811,1421,1577,124,4001,157
2016-03-031,139.51,1781,1251,1677,575,4001,167
2016-03-021,104.51,142.51,0981,139.55,551,1001,139.50
2016-03-011,0651,087.51,052.51,073.54,416,9001,073.50
2016-02-291,139.51,139.51,072.51,0739,923,6001,073
2016-02-261,0851,106.51,0801,088.511,096,7001,088.50
2016-02-251,007.51,0339991,028.58,401,2001,028.50
2016-02-241,0001,0169951,002.59,915,0001,002.50
2016-02-231,0101,039.51,006.51,0166,887,8001,016
2016-02-22996.61,001.5989.3999.67,562,800999.60
2016-02-191,0161,020990.41,0088,643,7001,008
2016-02-181,0391,057.51,026.51,036.59,070,6001,036.50
2016-02-171,0211,041998.11,00912,294,7001,009
2016-02-16999.41,061.5991.51,029.514,440,4001,029.50
2016-02-15975998.8942.799121,798,900991
2016-02-121,0201,056.5999.31,00414,287,5001,004
2016-02-101,100.51,1231,066.51,0827,960,5001,082
2016-02-091,1601,162.51,1161,129.57,245,2001,129.50
2016-02-081,1731,2301,1701,2145,196,2001,214
2016-02-051,175.51,2011,170.51,1926,537,0001,192
2016-02-041,1891,2131,176.51,1945,203,9001,194
2016-02-031,2331,2331,188.51,2057,980,6001,205
2016-02-021,2521,2821,251.51,2625,851,5001,262
2016-02-011,2651,296.51,2471,2957,845,4001,295
2016-01-291,200.51,230.51,174.51,228.56,685,5001,228.50
2016-01-281,2231,2251,1851,1956,047,8001,195
2016-01-271,2091,2341,1971,208.55,583,0001,208.50
2016-01-261,1781,1921,160.51,181.55,830,4001,181.50
2016-01-251,203.51,218.51,1751,205.56,432,4001,205.50
2016-01-221,139.51,180.51,1321,1787,180,6001,178
2016-01-211,116.51,155.51,1031,1039,382,5001,103
2016-01-201,179.51,179.51,1221,123.58,055,1001,123.50
2016-01-191,1931,202.51,1651,1809,556,5001,180
2016-01-181,1781,216.51,1781,2096,398,8001,209
2016-01-151,252.51,2651,215.51,225.55,321,8001,225.50
2016-01-141,250.51,2601,1991,2349,583,5001,234
2016-01-131,234.51,280.51,233.51,278.59,073,9001,278.50
2016-01-121,244.51,2491,2051,2129,674,7001,212
2016-01-081,2541,2911,2501,2657,416,0001,265
2016-01-071,2961,320.51,270.51,270.59,614,4001,270.50
2016-01-061,3331,338.51,2821,30110,627,9001,301
2016-01-051,3591,364.51,335.51,3466,419,2001,346
2016-01-041,4001,427.51,377.51,3815,580,4001,381

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