4755 楽天グループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	999	1,002	989	994	6,714,400	994
2020-12-29	970	1,007	963	1,007	10,460,200	1,007
2020-12-28	982	987	970	971	9,303,700	971
2020-12-25	1,014	1,015	991	997	8,317,600	997
2020-12-24	1,005	1,017	995	1,011	7,736,700	1,011
2020-12-23	1,016	1,022	997	1,000	8,198,200	1,000
2020-12-22	1,023	1,025	1,003	1,008	6,245,900	1,008
2020-12-21	1,022	1,036	1,021	1,035	6,345,000	1,035
2020-12-18	1,004	1,013	993	1,013	8,013,300	1,013
2020-12-17	999	1,014	997	1,000	7,049,300	1,000
2020-12-16	1,024	1,024	997	999	8,389,500	999
2020-12-15	1,027	1,028	1,012	1,020	4,381,100	1,020
2020-12-14	1,030	1,036	1,023	1,024	4,540,200	1,024
2020-12-11	1,011	1,028	1,011	1,024	5,130,000	1,024
2020-12-10	1,017	1,024	1,005	1,007	6,990,000	1,007
2020-12-09	1,024	1,049	1,024	1,034	8,260,800	1,034
2020-12-08	1,025	1,045	1,001	1,031	12,359,900	1,031
2020-12-07	1,025	1,027	981	997	16,419,400	997
2020-12-04	1,099	1,107	1,038	1,040	18,254,100	1,040
2020-12-03	1,143	1,153	1,117	1,122	6,683,200	1,122
2020-12-02	1,137	1,162	1,119	1,143	8,200,500	1,143
2020-12-01	1,148	1,159	1,115	1,130	8,177,100	1,130
2020-11-30	1,200	1,201	1,163	1,169	7,292,000	1,169
2020-11-27	1,171	1,192	1,164	1,191	7,920,600	1,191
2020-11-26	1,149	1,169	1,143	1,162	7,787,800	1,162
2020-11-25	1,165	1,167	1,120	1,125	7,084,000	1,125
2020-11-24	1,132	1,164	1,127	1,159	7,232,900	1,159
2020-11-20	1,099	1,138	1,098	1,128	8,112,500	1,128
2020-11-19	1,080	1,096	1,077	1,089	6,368,800	1,089
2020-11-18	1,107	1,122	1,092	1,093	5,921,900	1,093
2020-11-17	1,105	1,133	1,101	1,115	5,425,800	1,115
2020-11-16	1,103	1,136	1,093	1,107	8,522,500	1,107
2020-11-13	1,101	1,107	1,070	1,094	10,783,800	1,094
2020-11-12	1,133	1,137	1,120	1,127	8,307,500	1,127
2020-11-11	1,093	1,115	1,086	1,111	6,250,400	1,111
2020-11-10	1,125	1,132	1,055	1,089	9,594,900	1,089
2020-11-09	1,100	1,130	1,097	1,116	9,750,900	1,116
2020-11-06	1,067	1,092	1,066	1,078	9,129,700	1,078
2020-11-05	1,042	1,053	1,033	1,050	5,597,300	1,050
2020-11-04	1,053	1,066	1,034	1,035	10,611,300	1,035
2020-11-02	1,005	1,029	1,000	1,025	7,415,900	1,025
2020-10-30	1,050	1,063	1,012	1,015	10,442,900	1,015
2020-10-29	1,045	1,060	1,037	1,050	6,146,500	1,050
2020-10-28	1,056	1,079	1,055	1,061	7,033,100	1,061
2020-10-27	1,043	1,065	1,034	1,057	7,021,600	1,057
2020-10-26	1,064	1,067	1,038	1,048	7,960,400	1,048
2020-10-23	1,072	1,083	1,051	1,081	5,583,500	1,081
2020-10-22	1,099	1,099	1,079	1,082	6,313,800	1,082
2020-10-21	1,120	1,130	1,105	1,108	5,073,200	1,108
2020-10-20	1,127	1,134	1,112	1,122	5,044,800	1,122
2020-10-19	1,132	1,152	1,127	1,135	6,523,100	1,135
2020-10-16	1,145	1,150	1,116	1,125	8,062,700	1,125
2020-10-15	1,173	1,173	1,140	1,158	9,586,700	1,158
2020-10-14	1,232	1,233	1,185	1,193	11,504,100	1,193
2020-10-13	1,226	1,259	1,211	1,243	12,695,900	1,243
2020-10-12	1,229	1,243	1,226	1,232	6,851,700	1,232
2020-10-09	1,220	1,241	1,214	1,226	10,800,100	1,226
2020-10-08	1,205	1,217	1,197	1,215	6,582,800	1,215
2020-10-07	1,181	1,195	1,171	1,193	5,108,100	1,193
2020-10-06	1,192	1,207	1,187	1,202	6,039,700	1,202
2020-10-05	1,209	1,217	1,189	1,192	8,409,400	1,192
2020-10-02	1,176	1,228	1,166	1,176	19,489,500	1,176
2020-09-30	1,122	1,150	1,111	1,132	10,340,300	1,132
2020-09-29	1,131	1,140	1,085	1,122	13,391,900	1,122
2020-09-28	1,156	1,161	1,138	1,155	10,480,600	1,155
2020-09-25	1,175	1,176	1,147	1,158	14,903,300	1,158
2020-09-24	1,211	1,221	1,182	1,187	7,321,100	1,187
2020-09-23	1,190	1,223	1,183	1,220	11,406,300	1,220
2020-09-18	1,200	1,210	1,177	1,181	10,834,700	1,181
2020-09-17	1,175	1,206	1,174	1,200	10,515,000	1,200
2020-09-16	1,164	1,192	1,164	1,183	8,980,500	1,183
2020-09-15	1,179	1,199	1,164	1,175	12,517,700	1,175
2020-09-14	1,144	1,183	1,110	1,181	18,377,100	1,181
2020-09-11	1,104	1,152	1,098	1,151	22,170,400	1,151
2020-09-10	1,042	1,105	1,034	1,094	29,364,800	1,094
2020-09-09	1,009	1,022	1,007	1,015	6,212,300	1,015
2020-09-08	990	1,027	988	1,022	15,606,000	1,022
2020-09-07	976	988	959	982	9,660,500	982
2020-09-04	947	967	942	965	6,122,600	965
2020-09-03	959	973	957	968	11,115,100	968
2020-09-02	940	947	933	944	5,592,700	944
2020-09-01	935	947	928	932	7,290,100	932
2020-08-31	924	944	917	933	12,146,000	933
2020-08-28	905	921	900	903	9,739,900	903
2020-08-27	929	929	906	909	7,146,800	909
2020-08-26	939	940	925	926	6,387,100	926
2020-08-25	943	951	939	940	5,707,600	940
2020-08-24	940	942	930	941	4,806,100	941
2020-08-21	941	953	932	945	10,082,100	945
2020-08-20	950	950	927	930	7,836,200	930
2020-08-19	952	957	945	949	6,852,200	949
2020-08-18	970	971	950	954	7,312,400	954
2020-08-17	976	983	971	972	5,666,600	972
2020-08-14	972	991	969	982	8,416,100	982
2020-08-13	999	1,002	968	974	14,026,800	974
2020-08-12	1,025	1,040	975	983	25,218,600	983
2020-08-11	1,080	1,085	1,044	1,066	11,086,800	1,066
2020-08-07	1,043	1,055	1,039	1,054	7,826,400	1,054
2020-08-06	1,048	1,055	1,034	1,034	6,043,400	1,034
2020-08-05	1,060	1,071	1,043	1,057	6,263,500	1,057
2020-08-04	1,039	1,078	1,038	1,068	15,040,100	1,068
2020-08-03	975	1,028	975	1,026	11,982,800	1,026
2020-07-31	992	992	965	965	7,153,200	965
2020-07-30	1,002	1,004	980	982	5,614,100	982
2020-07-29	1,000	1,005	980	987	6,449,500	987
2020-07-28	1,005	1,024	1,005	1,010	8,041,100	1,010
2020-07-27	990	1,004	979	1,004	5,934,900	1,004
2020-07-22	999	1,003	983	994	8,295,900	994
2020-07-21	1,000	1,046	996	1,004	18,111,600	1,004
2020-07-20	981	994	981	992	4,488,500	992
2020-07-17	974	989	972	979	6,617,600	979
2020-07-16	983	985	965	972	5,826,800	972
2020-07-15	980	984	967	976	4,237,800	976
2020-07-14	990	996	963	976	8,920,500	976
2020-07-13	997	1,002	988	1,000	7,040,200	1,000
2020-07-10	1,006	1,008	983	988	6,826,200	988
2020-07-09	994	1,007	986	1,004	6,887,100	1,004
2020-07-08	997	1,007	989	992	6,194,400	992
2020-07-07	975	1,011	973	1,000	14,779,000	1,000
2020-07-06	940	970	938	962	5,723,000	962
2020-07-03	958	961	933	943	6,067,000	943
2020-07-02	968	970	951	956	6,747,600	956
2020-07-01	956	979	950	953	7,246,200	953
2020-06-30	983	984	943	948	7,576,200	948
2020-06-29	974	977	954	960	5,895,700	960
2020-06-26	1,000	1,000	967	979	7,664,300	979
2020-06-25	974	1,000	972	998	12,484,100	998
2020-06-24	956	978	948	971	9,117,200	971
2020-06-23	948	964	943	960	8,453,500	960
2020-06-22	930	940	925	937	4,132,800	937
2020-06-19	936	937	923	932	6,901,000	932
2020-06-18	943	947	922	935	6,539,200	935
2020-06-17	948	956	935	953	5,637,200	953
2020-06-16	930	950	928	949	8,973,100	949
2020-06-15	955	966	921	923	9,338,800	923
2020-06-12	937	974	923	971	12,741,000	971
2020-06-11	966	969	947	952	8,551,500	952
2020-06-10	975	980	970	973	5,203,800	973
2020-06-09	980	988	968	974	5,114,300	974
2020-06-08	983	989	971	978	6,743,500	978
2020-06-05	990	994	967	977	8,978,700	977
2020-06-04	1,003	1,008	984	994	7,453,200	994
2020-06-03	1,008	1,013	986	992	9,816,200	992
2020-06-02	998	1,013	998	1,000	7,069,200	1,000
2020-06-01	991	1,000	985	995	7,479,100	995
2020-05-29	1,014	1,028	976	976	19,096,300	976
2020-05-28	997	1,032	996	1,030	21,289,700	1,030
2020-05-27	970	994	970	987	8,742,200	987
2020-05-26	989	990	955	969	10,410,900	969
2020-05-25	999	1,000	980	983	5,880,400	983
2020-05-22	995	1,001	985	990	6,672,900	990
2020-05-21	992	1,005	989	990	6,870,400	990
2020-05-20	999	1,002	983	990	5,845,200	990
2020-05-19	1,005	1,019	996	999	8,578,200	999
2020-05-18	1,012	1,022	986	992	7,575,700	992
2020-05-15	959	1,004	957	997	13,021,400	997
2020-05-14	1,010	1,040	959	969	17,235,300	969
2020-05-13	986	1,002	976	1,001	11,117,300	1,001
2020-05-12	991	1,011	986	986	8,848,200	986
2020-05-11	965	995	962	993	13,754,700	993
2020-05-08	955	964	944	956	10,497,300	956
2020-05-07	913	945	910	945	11,106,700	945
2020-05-01	908	917	900	914	5,404,500	914
2020-04-30	945	950	916	916	8,105,100	916
2020-04-28	919	933	915	931	6,419,200	931
2020-04-27	918	923	903	917	5,209,700	917
2020-04-24	906	915	904	910	4,006,100	910
2020-04-23	908	914	902	913	4,998,100	913
2020-04-22	898	901	885	896	6,599,200	896
2020-04-21	933	936	904	913	6,844,300	913
2020-04-20	919	945	909	930	8,678,800	930
2020-04-17	930	935	923	934	8,005,600	934
2020-04-16	892	919	888	917	7,855,100	917
2020-04-15	914	923	894	899	7,998,100	899
2020-04-14	888	910	882	904	7,151,200	904
2020-04-13	884	896	878	881	5,361,300	881
2020-04-10	891	895	872	894	6,737,300	894
2020-04-09	881	891	871	884	9,046,600	884
2020-04-08	863	871	838	865	10,617,300	865
2020-04-07	830	860	824	856	15,074,000	856
2020-04-06	762	804	759	800	10,112,100	800
2020-04-03	778	784	752	758	6,856,000	758
2020-04-02	769	789	764	773	8,537,000	773
2020-04-01	806	812	777	784	9,431,100	784
2020-03-31	843	848	813	820	8,168,000	820
2020-03-30	788	824	786	824	7,955,700	824
2020-03-27	833	840	795	809	12,957,300	809
2020-03-26	809	826	800	822	9,129,500	822
2020-03-25	820	833	815	830	11,772,700	830
2020-03-24	758	786	749	782	12,888,700	782
2020-03-23	729	741	714	728	12,582,100	728
2020-03-19	722	733	701	702	18,212,200	702
2020-03-18	696	733	681	709	18,043,700	709
2020-03-17	652	698	636	683	18,557,200	683
2020-03-16	690	711	669	672	13,753,500	672
2020-03-13	658	693	640	672	19,876,100	672
2020-03-12	732	755	711	720	18,565,800	720
2020-03-11	785	798	760	762	11,313,400	762
2020-03-10	754	789	701	778	19,457,200	778
2020-03-09	825	833	767	780	22,021,900	780
2020-03-06	903	904	854	868	18,600,500	868
2020-03-05	900	927	897	923	15,084,400	923
2020-03-04	887	901	865	895	12,335,300	895
2020-03-03	930	934	886	887	15,490,300	887
2020-03-02	890	930	877	891	20,731,100	891
2020-02-28	916	919	888	903	19,182,300	903
2020-02-27	985	986	941	946	17,174,600	946
2020-02-26	981	992	970	988	15,184,800	988
2020-02-25	951	988	947	980	16,744,100	980
2020-02-21	950	997	950	987	20,693,900	987
2020-02-20	950	960	944	948	10,382,000	948
2020-02-19	943	949	935	942	11,191,100	942
2020-02-18	927	938	916	933	11,056,200	933
2020-02-17	900	933	897	930	12,856,700	930
2020-02-14	876	912	876	905	16,816,300	905
2020-02-13	884	885	872	874	7,566,700	874
2020-02-12	861	877	856	874	10,757,600	874
2020-02-10	869	876	848	861	11,256,000	861
2020-02-07	874	875	866	874	4,798,100	874
2020-02-06	874	882	868	870	8,525,900	870
2020-02-05	870	874	860	869	5,674,000	869
2020-02-04	853	860	844	857	7,276,700	857
2020-02-03	828	850	828	847	7,609,300	847
2020-01-31	852	875	848	856	8,729,400	856
2020-01-30	874	878	839	845	13,842,300	845
2020-01-29	874	876	868	874	7,791,900	874
2020-01-28	865	876	863	874	5,641,600	874
2020-01-27	871	882	868	875	6,956,500	875
2020-01-24	886	900	880	890	8,981,000	890
2020-01-23	914	914	883	886	20,851,900	886
2020-01-22	919	926	916	921	4,450,600	921
2020-01-21	935	936	921	924	4,826,800	924
2020-01-20	938	945	935	935	5,230,900	935
2020-01-17	938	941	929	935	7,974,100	935
2020-01-16	916	940	915	933	10,643,000	933
2020-01-15	915	916	910	912	5,502,200	912
2020-01-14	922	923	915	918	4,900,900	918
2020-01-10	922	925	918	920	5,547,400	920
2020-01-09	930	931	922	924	6,469,900	924
2020-01-08	925	928	907	918	9,332,800	918
2020-01-07	932	944	927	934	11,299,200	934
2020-01-06	928	933	918	920	7,622,300	920

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30