4755 楽天グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	598	602	590	596	7,143,700	596
2022-12-29	576	594	576	594	9,249,700	594
2022-12-28	589	594	579	581	13,875,000	581
2022-12-27	593	596	591	593	7,628,700	593
2022-12-26	589	596	588	590	6,736,300	590
2022-12-23	589	593	582	590	9,143,200	590
2022-12-22	596	598	587	598	10,773,200	598
2022-12-21	586	597	581	594	14,827,700	594
2022-12-20	608	609	581	582	26,132,900	582
2022-12-19	608	615	607	614	11,064,400	614
2022-12-16	615	619	611	612	16,474,500	612
2022-12-15	629	633	624	625	8,296,400	625
2022-12-14	638	639	628	630	11,218,500	630
2022-12-13	642	642	637	638	6,431,400	638
2022-12-12	648	653	635	635	19,029,000	635
2022-12-09	655	660	653	657	7,287,200	657
2022-12-08	653	655	644	650	7,672,100	650
2022-12-07	642	657	639	656	10,704,000	656
2022-12-06	660	663	654	655	10,037,400	655
2022-12-05	669	671	663	666	6,851,100	666
2022-12-02	663	670	661	669	9,440,500	669
2022-12-01	669	672	659	662	13,588,600	662
2022-11-30	665	668	653	653	13,418,400	653
2022-11-29	668	674	664	671	6,582,800	671
2022-11-28	662	672	658	670	9,234,600	670
2022-11-25	659	670	658	661	8,356,400	661
2022-11-24	651	663	648	660	13,348,800	660
2022-11-22	651	658	642	642	17,659,400	642
2022-11-21	665	669	645	657	17,067,300	657
2022-11-18	697	698	664	664	21,637,400	664
2022-11-17	705	712	703	703	7,962,400	703
2022-11-16	716	722	706	707	11,143,200	707
2022-11-15	693	717	693	716	13,239,200	716
2022-11-14	679	713	679	701	20,078,200	701
2022-11-11	685	700	682	696	17,723,000	696
2022-11-10	688	691	661	663	17,477,700	663
2022-11-09	682	703	682	698	20,560,000	698
2022-11-08	661	669	661	668	5,924,400	668
2022-11-07	654	661	648	660	7,602,700	660
2022-11-04	659	661	651	656	9,014,200	656
2022-11-02	674	674	666	671	5,970,600	671
2022-11-01	666	677	665	675	6,096,200	675
2022-10-31	670	674	662	666	7,676,700	666
2022-10-28	660	668	657	662	13,743,800	662
2022-10-27	668	674	663	668	6,387,500	668
2022-10-26	660	677	658	672	11,305,800	672
2022-10-25	656	664	650	650	8,481,500	650
2022-10-24	659	665	652	655	8,278,300	655
2022-10-21	640	652	637	649	6,916,100	649
2022-10-20	644	645	636	641	8,840,800	641
2022-10-19	654	661	651	654	6,369,600	654
2022-10-18	653	657	647	655	9,125,700	655
2022-10-17	636	642	632	636	8,261,500	636
2022-10-14	639	659	637	653	13,944,300	653
2022-10-13	641	641	624	626	8,685,800	626
2022-10-12	647	652	634	640	10,871,300	640
2022-10-11	662	667	652	654	11,315,600	654
2022-10-07	675	690	671	672	10,032,300	672
2022-10-06	691	717	680	685	33,985,100	685
2022-10-05	647	655	641	655	9,807,900	655
2022-10-04	632	639	625	637	9,081,100	637
2022-10-03	614	623	603	622	8,382,200	622
2022-09-30	635	643	616	621	11,678,300	621
2022-09-29	628	649	624	645	16,440,600	645
2022-09-28	614	619	602	608	12,616,100	608
2022-09-27	638	642	618	619	14,205,900	619
2022-09-26	641	647	638	641	7,495,300	641
2022-09-22	646	652	643	651	7,758,700	651
2022-09-21	640	654	639	653	8,438,900	653
2022-09-20	645	651	640	644	5,611,500	644
2022-09-16	646	652	638	642	9,089,500	642
2022-09-15	655	661	645	651	7,311,500	651
2022-09-14	641	657	638	650	11,127,600	650
2022-09-13	681	681	670	670	5,840,100	670
2022-09-12	668	682	666	678	8,824,500	678
2022-09-09	654	664	649	658	7,590,200	658
2022-09-08	636	659	635	656	12,178,100	656
2022-09-07	655	656	626	627	13,753,300	627
2022-09-06	665	673	652	654	10,427,300	654
2022-09-05	660	677	655	673	6,740,900	673
2022-09-02	659	665	651	660	8,008,000	660
2022-09-01	668	671	660	660	8,699,400	660
2022-08-31	664	678	661	676	8,496,900	676
2022-08-30	666	674	663	671	7,344,300	671
2022-08-29	670	671	663	667	11,767,000	667
2022-08-26	692	694	688	694	5,387,400	694
2022-08-25	692	694	683	690	6,226,100	690
2022-08-24	690	693	687	688	4,495,600	688
2022-08-23	696	698	685	688	10,459,600	688
2022-08-22	693	705	686	704	9,206,800	704
2022-08-19	720	727	705	707	10,893,700	707
2022-08-18	714	719	709	717	6,843,900	717
2022-08-17	729	730	715	723	9,945,500	723
2022-08-16	722	732	717	727	10,182,500	727
2022-08-15	725	731	703	722	22,906,600	722
2022-08-12	674	725	671	724	34,121,800	724
2022-08-10	669	674	659	671	11,675,400	671
2022-08-09	678	689	670	671	12,888,700	671
2022-08-08	679	679	672	675	8,084,200	675
2022-08-05	673	681	668	681	8,542,900	681
2022-08-04	676	677	662	671	8,475,400	671
2022-08-03	673	675	667	672	8,023,400	672
2022-08-02	680	681	664	667	14,482,900	667
2022-08-01	655	675	647	672	14,905,300	672
2022-07-29	642	660	638	655	20,128,400	655
2022-07-28	644	649	632	638	20,712,700	638
2022-07-27	635	638	632	635	7,826,300	635
2022-07-26	651	652	636	638	12,217,600	638
2022-07-25	646	660	637	653	11,969,900	653
2022-07-22	647	657	642	655	16,062,300	655
2022-07-21	649	650	641	650	11,497,200	650
2022-07-20	633	647	633	640	17,544,500	640
2022-07-19	634	635	616	625	12,324,200	625
2022-07-15	634	638	625	628	11,264,700	628
2022-07-14	630	639	627	637	7,798,900	637
2022-07-13	626	637	625	633	8,827,500	633
2022-07-12	640	645	620	623	19,006,100	623
2022-07-11	646	658	644	647	13,226,200	647
2022-07-08	637	644	632	637	13,911,800	637
2022-07-07	640	640	621	629	15,793,900	629
2022-07-06	637	647	630	640	19,116,600	640
2022-07-05	643	654	621	627	21,815,400	627
2022-07-04	613	628	612	617	14,786,500	617
2022-07-01	610	615	600	604	14,751,800	604
2022-06-30	626	630	612	612	13,540,200	612
2022-06-29	618	635	612	633	14,603,900	633
2022-06-28	632	637	624	628	11,531,600	628
2022-06-27	650	651	632	642	13,339,200	642
2022-06-24	624	640	619	640	12,333,500	640
2022-06-23	609	630	609	616	12,921,500	616
2022-06-22	622	625	605	611	11,987,700	611
2022-06-21	594	621	588	616	19,455,500	616
2022-06-20	603	611	582	584	28,268,500	584
2022-06-17	620	627	612	613	25,643,000	613
2022-06-16	663	666	645	647	11,495,400	647
2022-06-15	645	662	637	649	14,023,800	649
2022-06-14	655	660	642	652	23,824,600	652
2022-06-13	701	702	673	674	25,666,200	674
2022-06-10	716	717	707	713	12,776,200	713
2022-06-09	713	732	711	726	13,700,700	726
2022-06-08	714	716	705	710	10,415,500	710
2022-06-07	722	726	715	716	7,396,100	716
2022-06-06	711	720	707	720	6,137,800	720
2022-06-03	723	725	715	717	7,287,500	717
2022-06-02	717	720	710	712	9,052,700	712
2022-06-01	728	735	721	724	9,762,400	724
2022-05-31	741	741	724	724	12,001,600	724
2022-05-30	734	749	730	745	11,983,300	745
2022-05-27	729	732	720	727	10,648,800	727
2022-05-26	724	740	713	714	17,215,400	714
2022-05-25	726	730	707	709	23,713,800	709
2022-05-24	776	778	739	740	23,858,800	740
2022-05-23	762	769	755	762	15,177,700	762
2022-05-20	783	785	762	764	11,141,500	764
2022-05-19	762	775	761	772	14,213,200	772
2022-05-18	808	816	798	801	9,018,600	801
2022-05-17	795	811	781	806	14,181,600	806
2022-05-16	831	853	802	802	20,955,500	802
2022-05-13	795	868	793	846	18,240,900	846
2022-05-12	807	812	784	789	15,798,000	789
2022-05-11	840	846	824	827	10,996,000	827
2022-05-10	848	856	834	854	9,236,800	854
2022-05-09	860	868	845	863	11,517,500	863
2022-05-06	900	901	870	872	20,391,500	872
2022-05-02	922	926	912	918	6,392,400	918
2022-04-28	921	925	915	918	7,835,300	918
2022-04-27	925	933	918	930	7,329,500	930
2022-04-26	938	949	932	944	5,095,300	944
2022-04-25	914	937	913	928	4,970,600	928
2022-04-22	938	941	922	929	7,968,900	929
2022-04-21	957	962	949	957	3,771,700	957
2022-04-20	958	967	946	961	6,897,300	961
2022-04-19	948	955	933	943	3,694,300	943
2022-04-18	936	938	926	933	3,874,900	933
2022-04-15	923	943	918	939	4,656,600	939
2022-04-14	932	939	926	934	3,778,100	934
2022-04-13	902	933	902	933	5,912,700	933
2022-04-12	933	935	915	919	6,153,100	919
2022-04-11	944	945	926	938	6,114,600	938
2022-04-08	980	981	946	952	8,611,200	952
2022-04-07	978	981	970	979	6,070,400	979
2022-04-06	1,030	1,032	1,001	1,005	6,510,000	1,005
2022-04-05	998	1,035	985	1,030	14,079,400	1,030
2022-04-04	970	984	967	975	4,803,400	975
2022-04-01	950	960	940	960	4,968,100	960
2022-03-31	964	970	960	967	6,074,400	967
2022-03-30	989	991	963	978	6,424,000	978
2022-03-29	990	991	977	982	3,929,900	982
2022-03-28	972	979	961	974	4,579,400	974
2022-03-25	998	1,001	982	983	3,959,700	983
2022-03-24	979	990	961	990	5,218,900	990
2022-03-23	977	999	977	986	8,942,400	986
2022-03-22	960	962	951	957	4,318,400	957
2022-03-18	952	955	937	953	7,295,200	953
2022-03-17	950	963	942	957	9,319,500	957
2022-03-16	914	933	913	929	6,750,300	929
2022-03-15	905	919	898	899	5,699,500	899
2022-03-14	900	924	900	914	5,066,600	914
2022-03-11	914	920	881	892	7,948,000	892
2022-03-10	916	930	915	920	6,525,500	920
2022-03-09	901	905	870	880	9,865,600	880
2022-03-08	900	910	883	886	12,994,800	886
2022-03-07	927	934	896	918	10,020,400	918
2022-03-04	948	951	929	942	6,956,700	942
2022-03-03	965	969	947	953	7,667,500	953
2022-03-02	975	984	959	963	5,438,500	963
2022-03-01	987	999	975	986	8,188,700	986
2022-02-28	962	979	948	974	9,136,400	974
2022-02-25	937	964	931	957	7,410,500	957
2022-02-24	941	947	920	925	7,916,500	925
2022-02-22	951	953	936	945	7,283,000	945
2022-02-21	968	972	953	966	5,991,200	966
2022-02-18	955	984	953	983	7,247,900	983
2022-02-17	991	994	965	965	9,219,800	965
2022-02-16	996	1,004	984	997	6,455,300	997
2022-02-15	980	994	952	981	12,188,100	981
2022-02-14	995	1,000	981	985	7,584,200	985
2022-02-10	1,009	1,018	1,000	1,006	6,358,400	1,006
2022-02-09	997	1,006	986	997	5,911,100	997
2022-02-08	990	996	977	982	5,488,000	982
2022-02-07	995	1,002	971	978	5,862,600	978
2022-02-04	982	997	975	994	8,369,800	994
2022-02-03	988	998	986	995	5,929,800	995
2022-02-02	976	1,002	975	1,000	7,658,500	1,000
2022-02-01	976	986	962	975	8,530,700	975
2022-01-31	963	1,000	963	991	6,829,100	991
2022-01-28	974	982	960	962	8,060,900	962
2022-01-27	996	1,003	955	965	10,773,100	965
2022-01-26	986	1,004	965	997	9,004,200	997
2022-01-25	1,062	1,064	990	990	24,084,600	990
2022-01-24	1,069	1,077	1,049	1,070	5,706,000	1,070
2022-01-21	1,067	1,087	1,058	1,084	5,520,000	1,084
2022-01-20	1,032	1,080	1,027	1,072	7,395,700	1,072
2022-01-19	1,060	1,072	1,049	1,050	11,715,500	1,050
2022-01-18	1,073	1,089	1,063	1,072	6,155,700	1,072
2022-01-17	1,092	1,095	1,070	1,072	8,193,500	1,072
2022-01-14	1,137	1,138	1,099	1,100	10,769,000	1,100
2022-01-13	1,182	1,182	1,140	1,143	5,774,700	1,143
2022-01-12	1,147	1,182	1,146	1,167	5,771,200	1,167
2022-01-11	1,134	1,152	1,111	1,148	6,191,000	1,148
2022-01-07	1,187	1,192	1,148	1,152	7,864,900	1,152
2022-01-06	1,188	1,220	1,179	1,183	6,184,200	1,183
2022-01-05	1,169	1,197	1,156	1,197	6,504,600	1,197
2022-01-04	1,163	1,171	1,152	1,162	4,565,900	1,162

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