1. HOME >
  2. 株価時系列 >
  3. 4755 >
  4. 2021年

4755 楽天グループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1641,1691,1511,1543,750,7001,154
2021-12-291,1541,1701,1401,1644,063,7001,164
2021-12-281,1421,1651,1401,1504,993,9001,150
2021-12-271,1361,1391,1241,1353,117,0001,135
2021-12-241,1281,1431,1271,1353,240,6001,135
2021-12-231,1231,1341,1171,1242,663,5001,124
2021-12-221,1181,1201,1091,1183,060,5001,118
2021-12-211,1271,1291,1081,1133,688,1001,113
2021-12-201,1101,1261,1061,1115,066,6001,111
2021-12-171,1321,1381,1051,1126,929,3001,112
2021-12-161,1391,1491,1311,1373,732,1001,137
2021-12-151,1171,1421,1161,1264,756,0001,126
2021-12-141,1551,1561,1281,1295,135,2001,129
2021-12-131,1551,1641,1521,1573,242,8001,157
2021-12-101,1601,1611,1431,1454,665,3001,145
2021-12-091,1781,1951,1641,1676,546,4001,167
2021-12-081,1561,1731,1481,1565,933,8001,156
2021-12-071,1071,1331,1031,1315,426,7001,131
2021-12-061,1391,1411,0911,1078,167,5001,107
2021-12-031,1591,1601,1401,1475,012,4001,147
2021-12-021,1651,1681,1451,1506,392,2001,150
2021-12-011,1601,1991,1551,1806,035,2001,180
2021-11-301,1871,1941,1611,1616,468,7001,161
2021-11-291,1811,2041,1781,1825,322,1001,182
2021-11-261,2201,2231,1681,2008,479,4001,200
2021-11-251,2201,2531,2191,2314,143,1001,231
2021-11-241,2501,2681,2181,2317,069,1001,231
2021-11-221,2431,2701,2361,2696,132,0001,269
2021-11-191,2601,2691,2281,2477,172,4001,247
2021-11-181,2191,2621,2161,25110,023,5001,251
2021-11-171,1941,2171,1821,2055,079,5001,205
2021-11-161,1941,2091,1811,1944,164,1001,194
2021-11-151,1561,1991,1551,1937,800,5001,193
2021-11-121,1501,1841,1421,16612,704,6001,166
2021-11-111,2021,2091,1751,1816,511,4001,181
2021-11-101,2091,2191,1991,2073,346,7001,207
2021-11-091,2371,2381,1871,2028,064,6001,202
2021-11-081,2421,2601,2341,2383,761,2001,238
2021-11-051,2341,2591,2291,2574,790,0001,257
2021-11-041,2621,2621,2421,2464,830,8001,246
2021-11-021,2681,2791,2481,2624,080,8001,262
2021-11-011,2651,2811,2571,2634,998,4001,263
2021-10-291,2461,2591,2331,2504,560,6001,250
2021-10-281,2431,2541,2361,2413,612,4001,241
2021-10-271,2511,2611,2391,2484,866,2001,248
2021-10-261,2611,2651,2421,2564,961,0001,256
2021-10-251,2201,2501,2021,2496,465,6001,249
2021-10-221,2211,2631,2151,2446,748,3001,244
2021-10-211,2241,2481,2211,2254,286,0001,225
2021-10-201,2341,2571,2311,2338,366,6001,233
2021-10-191,1671,2341,1651,22513,008,0001,225
2021-10-181,1501,1751,1471,1586,536,7001,158
2021-10-151,1361,1431,1281,1404,416,9001,140
2021-10-141,1211,1381,1081,1345,504,2001,134
2021-10-131,1101,1361,1041,1165,263,6001,116
2021-10-121,1061,1101,0821,1087,131,0001,108
2021-10-111,0991,1181,0911,1135,472,1001,113
2021-10-081,1501,1501,0961,1009,726,5001,100
2021-10-071,1471,1671,1361,1416,164,4001,141
2021-10-061,1831,1841,1481,1568,458,0001,156
2021-10-051,1401,1741,1321,17210,702,9001,172
2021-10-041,1351,1621,1281,15511,604,0001,155
2021-10-011,1201,1531,1081,11615,054,6001,116
2021-09-301,0901,0911,0741,0816,069,1001,081
2021-09-291,0931,0971,0801,0966,513,1001,096
2021-09-281,1261,1291,1051,1085,499,5001,108
2021-09-271,1241,1371,1211,1254,867,8001,125
2021-09-241,1201,1291,1131,1254,862,4001,125
2021-09-221,1071,1141,1011,1083,331,0001,108
2021-09-211,0921,1131,0811,1105,142,7001,110
2021-09-171,1341,1421,1191,1226,253,0001,122
2021-09-161,1251,1291,1161,1294,880,9001,129
2021-09-151,1391,1451,1181,1294,823,1001,129
2021-09-141,1341,1451,1321,1395,549,4001,139
2021-09-131,1351,1411,1191,1284,211,3001,128
2021-09-101,1261,1411,1211,1326,533,8001,132
2021-09-091,1401,1411,1141,1248,192,0001,124
2021-09-081,1161,1511,1141,14712,792,9001,147
2021-09-071,1111,1131,0921,10410,391,5001,104
2021-09-061,1261,1261,0941,11311,525,8001,113
2021-09-031,1301,1541,1161,1179,695,5001,117
2021-09-021,1431,1451,1201,1416,418,1001,141
2021-09-011,1421,1601,1391,1456,593,6001,145
2021-08-311,1201,1641,1201,15212,615,2001,152
2021-08-301,1271,1321,1121,11410,967,8001,114
2021-08-271,1281,1341,1091,1195,910,8001,119
2021-08-261,1331,1431,1141,1337,834,7001,133
2021-08-251,0801,1301,0781,12212,420,4001,122
2021-08-241,0551,0961,0421,07916,222,9001,079
2021-08-231,0491,0671,0411,04411,880,3001,044
2021-08-201,0611,0731,0481,05012,463,7001,050
2021-08-191,1091,1101,0791,08016,697,9001,080
2021-08-181,1811,1871,1191,12019,674,1001,120
2021-08-171,2001,2141,1921,1955,570,2001,195
2021-08-161,2091,2141,1741,2099,782,8001,209
2021-08-131,2451,2681,2281,2449,176,1001,244
2021-08-121,3001,3291,2421,25717,125,4001,257
2021-08-111,3331,3511,3251,3435,215,0001,343
2021-08-101,3201,3481,3061,3456,685,6001,345
2021-08-061,3281,3711,3221,3318,417,8001,331
2021-08-051,3241,3581,3221,35816,980,9001,358
2021-08-041,2131,2561,2111,2539,414,0001,253
2021-08-031,2171,2321,1971,2054,362,4001,205
2021-08-021,2091,2271,2021,2163,519,2001,216
2021-07-301,2231,2301,2021,2035,821,1001,203
2021-07-291,2031,2351,2011,23516,348,2001,235
2021-07-281,2041,2301,1921,19510,098,7001,195
2021-07-271,2831,2921,1981,21723,063,5001,217
2021-07-261,3211,3371,3051,3134,709,2001,313
2021-07-211,3091,3181,2971,3023,689,6001,302
2021-07-201,3011,3071,2881,2883,262,9001,288
2021-07-191,3011,3131,2891,3123,120,3001,312
2021-07-161,3021,3301,2971,3203,734,5001,320
2021-07-151,3291,3301,3031,3093,866,7001,309
2021-07-141,3321,3491,3191,3355,383,1001,335
2021-07-131,3351,3521,3281,3326,524,3001,332
2021-07-121,2881,3301,2841,3288,937,7001,328
2021-07-091,2431,2801,2411,2776,425,6001,277
2021-07-081,2441,2731,2421,2598,148,1001,259
2021-07-071,2351,2471,2321,2383,595,1001,238
2021-07-061,2481,2511,2301,2444,041,0001,244
2021-07-051,2631,2691,2451,2453,531,8001,245
2021-07-021,2501,2721,2471,2634,529,1001,263
2021-07-011,2541,2551,2411,2503,348,0001,250
2021-06-301,2561,2601,2441,2544,366,6001,254
2021-06-291,2581,2581,2371,2484,532,2001,248
2021-06-281,2561,2681,2541,2602,971,6001,260
2021-06-251,2631,2641,2401,2514,673,3001,251
2021-06-241,2721,2841,2531,2543,798,9001,254
2021-06-231,2631,2751,2501,2703,744,3001,270
2021-06-221,2681,2761,2571,2574,219,3001,257
2021-06-211,2501,2741,2451,2474,954,8001,247
2021-06-181,2851,2901,2641,2737,678,4001,273
2021-06-171,3121,3171,2831,2944,520,9001,294
2021-06-161,3001,3321,2971,3155,508,0001,315
2021-06-151,3031,3171,2781,3134,829,8001,313
2021-06-141,3101,3291,3051,3084,424,5001,308
2021-06-111,2911,3091,2791,2995,881,3001,299
2021-06-101,2821,2881,2641,2793,611,9001,279
2021-06-091,3151,3151,2761,2855,614,9001,285
2021-06-081,2981,3221,2951,3185,555,0001,318
2021-06-071,2601,2881,2551,2844,888,1001,284
2021-06-041,2571,2651,2471,2554,569,8001,255
2021-06-031,2511,2791,2491,2694,992,3001,269
2021-06-021,2601,2731,2491,2604,635,7001,260
2021-06-011,2661,2681,2471,2533,822,7001,253
2021-05-311,2721,3031,2541,2555,197,7001,255
2021-05-281,2601,2811,2581,2788,543,4001,278
2021-05-271,3051,3081,2451,24923,334,7001,249
2021-05-261,2651,2811,2381,2799,825,7001,279
2021-05-251,2931,2971,2771,2833,746,3001,283
2021-05-241,2851,2871,2531,2798,877,4001,279
2021-05-211,3011,3161,2961,3024,864,9001,302
2021-05-201,2751,3061,2671,3005,544,7001,300
2021-05-191,3101,3111,2711,2959,882,5001,295
2021-05-181,2981,3341,2901,3256,209,5001,325
2021-05-171,3211,3511,3121,3289,560,8001,328
2021-05-141,2581,3111,2261,30410,243,5001,304
2021-05-131,2641,2801,2431,2437,113,5001,243
2021-05-121,3021,3181,2731,2906,397,9001,290
2021-05-111,3151,3181,2831,2908,063,1001,290
2021-05-101,3321,3691,3271,3346,167,5001,334
2021-05-071,3321,3441,2971,3337,424,2001,333
2021-05-061,3841,3911,3081,33214,785,5001,332
2021-04-301,4501,4501,3861,3898,455,2001,389
2021-04-281,4311,4591,3941,45311,454,8001,453
2021-04-271,3791,4611,3781,42616,096,6001,426
2021-04-261,3291,3971,3261,37610,802,7001,376
2021-04-231,3391,3891,3301,33110,581,9001,331
2021-04-221,2791,3711,2701,33916,794,0001,339
2021-04-211,2781,3051,2481,25911,773,6001,259
2021-04-201,3521,3651,3261,3336,917,1001,333
2021-04-191,3561,3951,3531,3715,180,3001,371
2021-04-161,3671,3781,3351,3596,915,9001,359
2021-04-151,3561,4051,3481,37610,229,4001,376
2021-04-141,3141,3791,3131,36911,656,3001,369
2021-04-131,3161,3231,3051,3064,441,9001,306
2021-04-121,3271,3281,3041,3204,736,5001,320
2021-04-091,3171,3481,3031,3197,535,8001,319
2021-04-081,3101,3131,2841,3085,280,3001,308
2021-04-071,3051,3151,2881,3155,856,7001,315
2021-04-061,3201,3321,2921,2976,837,6001,297
2021-04-051,3261,3331,3111,3284,329,5001,328
2021-04-021,3161,3371,3101,3154,822,2001,315
2021-04-011,3221,3311,3041,3096,587,7001,309
2021-03-311,3251,3501,3161,3196,152,8001,319
2021-03-301,3551,3621,3141,3288,626,1001,328
2021-03-291,3411,3871,3331,36711,320,8001,367
2021-03-261,3551,3631,3251,3327,248,5001,332
2021-03-251,3351,3521,3071,3369,572,3001,336
2021-03-241,4201,4361,3341,34813,993,8001,348
2021-03-231,4891,4931,3481,38121,677,7001,381
2021-03-221,4681,5071,4641,48010,390,1001,480
2021-03-191,4641,5001,4431,48817,334,4001,488
2021-03-181,4651,5141,4441,47235,202,7001,472
2021-03-171,4851,5311,4131,41949,918,7001,419
2021-03-161,5201,5451,4651,50879,964,7001,508
2021-03-151,3891,5451,3761,545124,227,9001,545
2021-03-121,1361,2751,1131,24558,441,9001,245
2021-03-111,1211,1481,1191,1464,670,3001,146
2021-03-101,1141,1321,1051,1215,204,8001,121
2021-03-091,1201,1321,1081,1129,287,9001,112
2021-03-081,1631,1671,1381,1405,081,0001,140
2021-03-051,1361,1491,1111,1485,557,5001,148
2021-03-041,1321,1401,1161,1384,495,8001,138
2021-03-031,1461,1541,1331,1414,520,5001,141
2021-03-021,1741,1801,1401,1515,504,5001,151
2021-03-011,2001,2031,1631,1676,498,7001,167
2021-02-261,1851,2071,1821,1919,246,0001,191
2021-02-251,1641,2221,1641,21013,232,9001,210
2021-02-241,1451,1741,1421,1576,821,6001,157
2021-02-221,1261,1511,1201,1456,195,3001,145
2021-02-191,1251,1381,1161,1254,139,4001,125
2021-02-181,1201,1341,0971,1307,939,1001,130
2021-02-171,1021,1531,1011,13410,102,3001,134
2021-02-161,1081,1261,0891,1009,688,0001,100
2021-02-151,1451,1651,0971,11014,101,1001,110
2021-02-121,1711,1941,1641,1879,774,7001,187
2021-02-101,1401,1681,1261,1687,152,7001,168
2021-02-091,1051,1431,0971,1428,712,6001,142
2021-02-081,1141,1181,0881,1096,912,3001,109
2021-02-051,0901,1121,0811,1048,414,0001,104
2021-02-041,0801,1101,0701,0869,502,2001,086
2021-02-031,0461,0721,0441,0658,854,4001,065
2021-02-021,0161,0531,0161,0445,936,2001,044
2021-02-011,0281,0331,0011,0138,379,9001,013
2021-01-291,0651,0841,0291,02914,405,5001,029
2021-01-289771,0609751,05720,837,9001,057
2021-01-279931,0009779837,818,500983
2021-01-269689899609889,082,400988
2021-01-259809849689705,423,400970
2021-01-229719819689794,454,500979
2021-01-219739839709775,172,400977
2021-01-209839839659667,315,300966
2021-01-199809919759824,871,800982
2021-01-189969969809845,507,800984
2021-01-159831,0129821,00111,922,4001,001
2021-01-149589829589748,073,600974
2021-01-1397098395796013,752,500960
2021-01-1299199197998510,261,500985
2021-01-089859999839997,665,900999
2021-01-079971,0009779787,581,900978
2021-01-069759869689835,908,800983
2021-01-059829929749786,432,400978
2021-01-049959969679797,737,400979

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