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
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
2019/11/08 1,056.0 1,064.0 1,013.0 1,018.0 22,128,400
2019/11/07 1,045.0 1,067.0 1,045.0 1,066.0 7,936,900
2019/11/06 1,027.0 1,059.0 1,025.0 1,045.0 10,042,600
2019/11/05 1,031.0 1,038.0 1,018.0 1,035.0 6,151,200
2019/11/01 1,028.0 1,036.0 1,021.0 1,024.0 5,606,900
2019/10/31 1,040.0 1,049.0 1,036.0 1,038.0 3,823,400
2019/10/30 1,045.0 1,049.0 1,032.0 1,038.0 5,142,900
2019/10/29 1,040.0 1,054.0 1,038.0 1,049.0 4,630,500
2019/10/28 1,045.0 1,045.0 1,032.0 1,033.0 3,609,600
2019/10/25 1,044.0 1,048.0 1,034.0 1,042.0 4,657,900
2019/10/24 1,054.0 1,072.0 1,043.0 1,043.0 7,139,500
2019/10/23 1,042.0 1,050.0 1,016.0 1,040.0 8,213,300
2019/10/21 1,064.0 1,077.0 1,053.0 1,064.0 6,175,900
2019/10/18 1,035.0 1,066.0 1,034.0 1,055.0 10,410,600
2019/10/17 1,014.0 1,038.0 1,014.0 1,030.0 8,068,600
2019/10/16 1,016.0 1,021.0 1,009.0 1,011.0 7,342,500
2019/10/15 1,004.0 1,011.0 998.0 1,007.0 8,545,100
2019/10/11 1,022.0 1,023.0 1,008.0 1,009.0 6,117,100
2019/10/10 1,010.0 1,017.0 989.0 1,013.0 8,741,800
2019/10/09 1,026.0 1,032.0 1,012.0 1,016.0 6,637,200
2019/10/08 1,040.0 1,049.0 1,034.0 1,044.0 4,762,800
2019/10/07 1,033.0 1,042.0 1,026.0 1,036.0 4,727,500
2019/10/04 1,024.0 1,033.0 1,016.0 1,023.0 6,014,900
2019/10/03 1,016.0 1,026.0 1,007.0 1,019.0 9,467,900
2019/10/02 1,066.0 1,075.0 1,034.0 1,041.0 13,824,900
2019/10/01 1,071.0 1,099.0 1,066.0 1,093.0 9,078,300
2019/09/30 1,053.0 1,066.0 1,049.0 1,065.0 5,794,700
2019/09/27 1,077.0 1,092.0 1,058.0 1,064.0 11,832,600
2019/09/26 1,067.0 1,076.0 1,063.0 1,075.0 8,347,300
2019/09/25 1,051.0 1,064.0 1,047.0 1,054.0 7,263,100
2019/09/24 1,061.0 1,073.0 1,050.0 1,063.0 9,040,700
2019/09/20 1,022.0 1,059.0 1,020.0 1,056.0 12,357,600
2019/09/19 1,040.0 1,042.0 1,016.0 1,016.0 10,868,200
2019/09/18 1,065.0 1,074.0 1,036.0 1,043.0 9,725,800
2019/09/17 1,009.0 1,063.0 1,005.0 1,060.0 17,650,700
2019/09/13 995.0 1,006.0 989.0 1,000.0 10,201,400
2019/09/12 1,013.0 1,014.0 982.0 985.0 12,639,000
2019/09/11 1,026.0 1,033.0 1,007.0 1,014.0 9,178,200
2019/09/10 1,027.0 1,052.0 1,017.0 1,026.0 11,298,600
2019/09/09 970.0 1,027.0 958.0 1,025.0 14,368,900
2019/09/06 1,013.0 1,019.0 966.0 984.0 28,309,900
2019/09/05 1,010.0 1,053.0 1,000.0 1,038.0 10,681,400
2019/09/04 1,028.0 1,044.0 1,005.0 1,011.0 8,627,200
2019/09/03 1,011.0 1,022.0 1,008.0 1,019.0 5,100,800
2019/09/02 1,005.0 1,034.0 996.0 1,016.0 12,800,300