1. HOME >
  2. 株価時系列 >
  3. 4755 >
  4. 2019年

4755 楽天グループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-309409429329355,207,800935
2019-12-279459509419455,657,600945
2019-12-269479529369406,301,900940
2019-12-259739739439476,782,000947
2019-12-249699789679695,109,200969
2019-12-239749799619718,072,800971
2019-12-2093996493596314,491,500963
2019-12-199229409199348,045,400934
2019-12-189369419259297,329,200929
2019-12-179469479339405,420,700940
2019-12-169319479309377,912,000937
2019-12-139419429319337,607,100933
2019-12-129329419309317,265,800931
2019-12-119199299179255,840,100925
2019-12-109189279139196,436,100919
2019-12-099139189059185,598,100918
2019-12-069099199009158,729,700915
2019-12-0593293391391312,309,800913
2019-12-049409419279349,488,000934
2019-12-039339469329435,907,700943
2019-12-029429489389426,770,900942
2019-11-299669679469496,677,400949
2019-11-289409579409567,171,500956
2019-11-279379449359355,406,700935
2019-11-2694495994094010,033,200940
2019-11-2593994892893512,778,600935
2019-11-229619629429439,683,400943
2019-11-219789799569669,225,600966
2019-11-2096498496298110,560,300981
2019-11-199439589429566,948,000956
2019-11-189409529339457,573,200945
2019-11-159309529299398,969,900939
2019-11-1495695792593324,316,500933
2019-11-139719919649909,257,600990
2019-11-129959959779788,758,500978
2019-11-111,0141,01899299611,029,900996
2019-11-081,0561,0641,0131,01822,128,4001,018
2019-11-071,0451,0671,0451,0667,936,9001,066
2019-11-061,0271,0591,0251,04510,042,6001,045
2019-11-051,0311,0381,0181,0356,151,2001,035
2019-11-011,0281,0361,0211,0245,606,9001,024
2019-10-311,0401,0491,0361,0383,823,4001,038
2019-10-301,0451,0491,0321,0385,142,9001,038
2019-10-291,0401,0541,0381,0494,630,5001,049
2019-10-281,0451,0451,0321,0333,609,6001,033
2019-10-251,0441,0481,0341,0424,657,9001,042
2019-10-241,0541,0721,0431,0437,139,5001,043
2019-10-231,0421,0501,0161,0408,213,3001,040
2019-10-211,0641,0771,0531,0646,175,9001,064
2019-10-181,0351,0661,0341,05510,410,6001,055
2019-10-171,0141,0381,0141,0308,068,6001,030
2019-10-161,0161,0211,0091,0117,342,5001,011
2019-10-151,0041,0119981,0078,545,1001,007
2019-10-111,0221,0231,0081,0096,117,1001,009
2019-10-101,0101,0179891,0138,741,8001,013
2019-10-091,0261,0321,0121,0166,637,2001,016
2019-10-081,0401,0491,0341,0444,762,8001,044
2019-10-071,0331,0421,0261,0364,727,5001,036
2019-10-041,0241,0331,0161,0236,014,9001,023
2019-10-031,0161,0261,0071,0199,467,9001,019
2019-10-021,0661,0751,0341,04113,824,9001,041
2019-10-011,0711,0991,0661,0939,078,3001,093
2019-09-301,0531,0661,0491,0655,794,7001,065
2019-09-271,0771,0921,0581,06411,832,6001,064
2019-09-261,0671,0761,0631,0758,347,3001,075
2019-09-251,0511,0641,0471,0547,263,1001,054
2019-09-241,0611,0731,0501,0639,040,7001,063
2019-09-201,0221,0591,0201,05612,357,6001,056
2019-09-191,0401,0421,0161,01610,868,2001,016
2019-09-181,0651,0741,0361,0439,725,8001,043
2019-09-171,0091,0631,0051,06017,650,7001,060
2019-09-139951,0069891,00010,201,4001,000
2019-09-121,0131,01498298512,639,000985
2019-09-111,0261,0331,0071,0149,178,2001,014
2019-09-101,0271,0521,0171,02611,298,6001,026
2019-09-099701,0279581,02514,368,9001,025
2019-09-061,0131,01996698428,309,900984
2019-09-051,0101,0531,0001,03810,681,4001,038
2019-09-041,0281,0441,0051,0118,627,2001,011
2019-09-031,0111,0221,0081,0195,100,8001,019
2019-09-021,0051,0349961,01612,800,3001,016
2019-08-309831,0059661,00118,948,3001,001
2019-08-2992895992695412,317,600954
2019-08-2899099092893218,552,700932
2019-08-271,0081,0149939949,557,200994
2019-08-269911,0129871,0095,603,4001,009
2019-08-231,0151,0191,0081,0124,465,4001,012
2019-08-221,0201,0291,0131,0154,114,8001,015
2019-08-211,0191,0301,0151,0205,081,2001,020
2019-08-201,0191,0391,0121,0255,586,0001,025
2019-08-191,0121,0211,0001,0176,465,7001,017
2019-08-161,0031,0231,0001,0117,694,8001,011
2019-08-151,0051,0241,0031,0158,415,2001,015
2019-08-141,0481,0581,0371,0436,846,6001,043
2019-08-131,0381,0551,0281,0427,040,9001,042
2019-08-091,0751,0751,0311,0478,944,7001,047
2019-08-081,0641,0751,0341,03710,110,4001,037
2019-08-071,0461,0561,0301,0506,789,0001,050
2019-08-069901,0649861,05812,950,8001,058
2019-08-051,0721,0731,0341,05110,987,5001,051
2019-08-021,0951,1041,0751,08511,090,2001,085
2019-08-011,0751,1231,0641,1237,701,0001,123
2019-07-311,1541,1561,1161,11611,625,0001,116
2019-07-301,1431,1681,1401,1667,447,1001,166
2019-07-291,1251,1341,1151,1344,974,9001,134
2019-07-261,1441,1511,1181,1236,067,9001,123
2019-07-251,1331,1471,1311,1354,885,5001,135
2019-07-241,1401,1471,1311,1354,611,3001,135
2019-07-231,1271,1421,1221,1323,931,9001,132
2019-07-221,1291,1391,1201,1324,279,1001,132
2019-07-191,1271,1391,1201,1325,230,2001,132
2019-07-181,1531,1541,1231,1258,512,9001,125
2019-07-171,1661,1841,1591,1627,396,0001,162
2019-07-161,1621,1871,1471,1748,372,0001,174
2019-07-121,1891,1911,1561,1568,371,0001,156
2019-07-111,1721,1941,1521,1908,926,1001,190
2019-07-101,1951,1981,1631,16910,393,8001,169
2019-07-091,1911,2021,1841,1947,011,8001,194
2019-07-081,1901,2081,1851,1875,851,4001,187
2019-07-051,2091,2161,1701,19314,226,3001,193
2019-07-041,2251,2411,2171,2317,205,6001,231
2019-07-031,2251,2311,2051,2189,027,8001,218
2019-07-021,2561,2601,2361,2439,211,0001,243
2019-07-011,2921,2961,2151,25318,895,3001,253
2019-06-281,2711,2831,2681,2808,144,9001,280
2019-06-271,2861,2881,2641,2777,300,1001,277
2019-06-261,2751,2851,2581,2786,864,4001,278
2019-06-251,2951,3131,2771,28213,616,3001,282
2019-06-241,2651,2931,2651,2938,589,4001,293
2019-06-211,2771,2831,2631,26914,342,1001,269
2019-06-201,2641,2911,2511,28311,415,4001,283
2019-06-191,2801,2891,2591,2608,199,0001,260
2019-06-181,2761,2891,2481,25813,955,2001,258
2019-06-171,2211,2791,2211,27623,609,6001,276
2019-06-141,2241,2271,2031,2259,490,8001,225
2019-06-131,2111,2151,1971,2107,612,5001,210
2019-06-121,2201,2321,1981,20110,121,8001,201
2019-06-111,1951,2141,1951,2148,127,2001,214
2019-06-101,2001,2171,1881,19512,480,5001,195
2019-06-071,1551,1771,1521,1738,197,7001,173
2019-06-061,1411,1991,1331,16821,739,6001,168
2019-06-051,1401,1441,1051,1169,089,1001,116
2019-06-041,1171,1311,0971,1188,618,3001,118
2019-06-031,1111,1291,1021,1137,334,1001,113
2019-05-311,1021,1531,1021,13511,304,9001,135
2019-05-301,1351,1551,1041,11310,436,0001,113
2019-05-291,1531,1601,1301,1506,691,7001,150
2019-05-281,1691,1831,1251,15011,435,6001,150
2019-05-271,1341,1581,1301,1519,307,1001,151
2019-05-241,0721,1401,0701,13811,210,3001,138
2019-05-231,1011,1201,0831,0897,348,3001,089
2019-05-221,1131,1201,1011,1086,176,2001,108
2019-05-211,0871,1221,0871,0989,173,6001,098
2019-05-201,0851,1001,0771,0956,390,3001,095
2019-05-171,1071,1101,0831,0878,739,1001,087
2019-05-161,1021,1161,0951,1077,158,1001,107
2019-05-151,1161,1381,1041,11012,826,7001,110
2019-05-141,0641,0971,0441,08618,199,9001,086
2019-05-131,1171,1731,1031,11916,822,7001,119
2019-05-101,1331,1631,1301,14613,379,1001,146
2019-05-091,1761,1781,1151,12123,492,8001,121
2019-05-081,1801,2181,1751,20114,867,7001,201
2019-05-071,2411,2471,1831,20018,610,4001,200
2019-04-261,2001,2381,1991,23515,253,7001,235
2019-04-251,2071,2231,1981,21810,872,2001,218
2019-04-241,1841,2131,1761,20816,966,5001,208
2019-04-231,2021,2071,1541,17319,844,0001,173
2019-04-221,2181,2371,2141,22413,349,4001,224
2019-04-191,2091,2321,1941,22022,165,2001,220
2019-04-181,1961,2291,1831,19641,381,5001,196
2019-04-171,1241,1781,1071,17439,022,4001,174
2019-04-161,0481,0751,0311,06414,377,8001,064
2019-04-151,0961,0991,0581,07316,123,8001,073
2019-04-121,0891,1001,0681,08913,739,7001,089
2019-04-111,0841,0961,0651,07724,613,8001,077
2019-04-101,1211,1751,1071,12460,751,5001,124
2019-04-091,0901,1191,0831,11425,314,6001,114
2019-04-081,0701,1131,0701,09034,994,7001,090
2019-04-051,0081,0601,0071,06027,367,2001,060
2019-04-049731,00996899415,862,900994
2019-04-0397199396697112,928,000971
2019-04-0299599694896223,937,900962
2019-04-011,0631,0649981,00825,813,9001,008
2019-03-291,0571,0661,0301,04816,314,7001,048
2019-03-281,0401,0461,0231,02811,067,4001,028
2019-03-271,0541,0621,0251,04413,576,0001,044
2019-03-261,0421,0701,0411,04719,269,1001,047
2019-03-251,0261,0361,0091,03313,763,0001,033
2019-03-221,0151,0401,0121,04020,905,3001,040
2019-03-209811,0189671,01122,479,8001,011
2019-03-199971,00396397118,430,000971
2019-03-1897099596999112,926,100991
2019-03-159749789609636,873,800963
2019-03-1495797794996915,428,100969
2019-03-139309459289437,155,200943
2019-03-1293995392292811,007,500928
2019-03-119339369119276,100,500927
2019-03-0893694691592811,939,100928
2019-03-0795396494194910,633,200949
2019-03-0692795892794815,521,500948
2019-03-0592593892192211,325,200922
2019-03-0492294390594020,665,500940
2019-03-018808948778846,887,000884
2019-02-288858898698766,982,500876
2019-02-2785588585187711,682,700877
2019-02-268428538428506,070,400850
2019-02-258508528348364,339,200836
2019-02-228408508308406,833,900840
2019-02-2181284580883815,164,400838
2019-02-207968037968004,900,700800
2019-02-197998017957965,425,500796
2019-02-188018047987995,186,200799
2019-02-157938007887927,852,500792
2019-02-148038208018056,527,400805
2019-02-1385586881181316,490,900813
2019-02-128008197998167,254,700816
2019-02-088008027947944,985,100794
2019-02-078278288088094,890,900809
2019-02-068258318238294,682,100829
2019-02-058208248148213,932,400821
2019-02-048068178038094,942,000809
2019-02-018128157998027,254,000802
2019-01-318328358038199,888,800819
2019-01-308508538328355,023,800835
2019-01-298308478268464,081,600846
2019-01-288568588398394,062,900839
2019-01-258598608508554,102,300855
2019-01-248308538298525,203,100852
2019-01-238178478168395,573,500839
2019-01-228448448278304,364,900830
2019-01-218468558438434,114,000843
2019-01-188358428268385,027,300838
2019-01-178508528368386,065,900838
2019-01-168448478318465,069,000846
2019-01-158248468208456,893,200845
2019-01-118128298108287,280,600828
2019-01-107918107908096,712,900809
2019-01-098008077977986,418,100798
2019-01-0877078576978310,726,200783
2019-01-077527747457659,927,000765
2019-01-047137327107268,012,800726

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