楽天(4755) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/24 886.0 900.0 880.0 890.0 8,981,000
2020/01/23 914.0 914.0 883.0 886.0 20,851,900
2020/01/22 919.0 926.0 916.0 921.0 4,450,600
2020/01/21 935.0 936.0 921.0 924.0 4,826,800
2020/01/20 938.0 945.0 935.0 935.0 5,230,900
2020/01/17 938.0 941.0 929.0 935.0 7,974,100
2020/01/16 916.0 940.0 915.0 933.0 10,643,000
2020/01/15 915.0 916.0 910.0 912.0 5,502,200
2020/01/14 922.0 923.0 915.0 918.0 4,900,900
2020/01/10 922.0 925.0 918.0 920.0 5,547,400
2020/01/09 930.0 931.0 922.0 924.0 6,469,900
2020/01/08 925.0 928.0 907.0 918.0 9,332,800
2020/01/07 932.0 944.0 927.0 934.0 11,299,200
2020/01/06 928.0 933.0 918.0 920.0 7,622,300
2019/12/30 940.0 942.0 932.0 935.0 5,207,800
2019/12/27 945.0 950.0 941.0 945.0 5,657,600
2019/12/26 947.0 952.0 936.0 940.0 6,301,900
2019/12/25 973.0 973.0 943.0 947.0 6,782,000
2019/12/24 969.0 978.0 967.0 969.0 5,109,200
2019/12/23 974.0 979.0 961.0 971.0 8,072,800
2019/12/20 939.0 964.0 935.0 963.0 14,491,500
2019/12/19 922.0 940.0 919.0 934.0 8,045,400
2019/12/18 936.0 941.0 925.0 929.0 7,329,200
2019/12/17 946.0 947.0 933.0 940.0 5,420,700
2019/12/16 931.0 947.0 930.0 937.0 7,912,000
2019/12/13 941.0 942.0 931.0 933.0 7,607,100
2019/12/12 932.0 941.0 930.0 931.0 7,265,800
2019/12/11 919.0 929.0 917.0 925.0 5,840,100
2019/12/10 918.0 927.0 913.0 919.0 6,436,100
2019/12/09 913.0 918.0 905.0 918.0 5,598,100
2019/12/06 909.0 919.0 900.0 915.0 8,729,700
2019/12/05 932.0 933.0 913.0 913.0 12,309,800
2019/12/04 940.0 941.0 927.0 934.0 9,488,000
2019/12/03 933.0 946.0 932.0 943.0 5,907,700
2019/12/02 942.0 948.0 938.0 942.0 6,770,900
2019/11/29 966.0 967.0 946.0 949.0 6,677,400
2019/11/28 940.0 957.0 940.0 956.0 7,171,500
2019/11/27 937.0 944.0 935.0 935.0 5,406,700
2019/11/26 944.0 959.0 940.0 940.0 10,033,200
2019/11/25 939.0 948.0 928.0 935.0 12,778,600
2019/11/22 961.0 962.0 942.0 943.0 9,683,400
2019/11/21 978.0 979.0 956.0 966.0 9,225,600
2019/11/20 964.0 984.0 962.0 981.0 10,560,300
2019/11/19 943.0 958.0 942.0 956.0 6,948,000
2019/11/18 940.0 952.0 933.0 945.0 7,573,200
2019/11/15 930.0 952.0 929.0 939.0 8,969,900
2019/11/14 956.0 957.0 925.0 933.0 24,316,500
2019/11/13 971.0 991.0 964.0 990.0 9,257,600
2019/11/12 995.0 995.0 977.0 978.0 8,758,500
2019/11/11 1,014.0 1,018.0 992.0 996.0 11,029,900