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
2020/09/18 1,200.0 1,210.0 1,177.0 1,181.0 10,834,700
2020/09/17 1,175.0 1,206.0 1,174.0 1,200.0 10,515,000
2020/09/16 1,164.0 1,192.0 1,164.0 1,183.0 8,980,500
2020/09/15 1,179.0 1,199.0 1,164.0 1,175.0 12,517,700
2020/09/14 1,144.0 1,183.0 1,110.0 1,181.0 18,377,100
2020/09/11 1,104.0 1,152.0 1,098.0 1,151.0 22,170,400
2020/09/10 1,042.0 1,105.0 1,034.0 1,094.0 29,364,800
2020/09/09 1,009.0 1,022.0 1,007.0 1,015.0 6,212,300
2020/09/08 990.0 1,027.0 988.0 1,022.0 15,606,000
2020/09/07 976.0 988.0 959.0 982.0 9,660,500
2020/09/04 947.0 967.0 942.0 965.0 6,122,600
2020/09/03 959.0 973.0 957.0 968.0 11,115,100
2020/09/02 940.0 947.0 933.0 944.0 5,592,700
2020/09/01 935.0 947.0 928.0 932.0 7,290,100
2020/08/31 924.0 944.0 917.0 933.0 12,146,000
2020/08/28 905.0 921.0 900.0 903.0 9,739,900
2020/08/27 929.0 929.0 906.0 909.0 7,146,800
2020/08/26 939.0 940.0 925.0 926.0 6,387,100
2020/08/25 943.0 951.0 939.0 940.0 5,707,600
2020/08/24 940.0 942.0 930.0 941.0 4,806,100
2020/08/21 941.0 953.0 932.0 945.0 10,082,100
2020/08/20 950.0 950.0 927.0 930.0 7,836,200
2020/08/19 952.0 957.0 945.0 949.0 6,852,200
2020/08/18 970.0 971.0 950.0 954.0 7,312,400
2020/08/17 976.0 983.0 971.0 972.0 5,666,600
2020/08/14 972.0 991.0 969.0 982.0 8,416,100
2020/08/13 999.0 1,002.0 968.0 974.0 14,026,800
2020/08/12 1,025.0 1,040.0 975.0 983.0 25,218,600
2020/08/11 1,080.0 1,085.0 1,044.0 1,066.0 11,086,800
2020/08/07 1,043.0 1,055.0 1,039.0 1,054.0 7,826,400
2020/08/06 1,048.0 1,055.0 1,034.0 1,034.0 6,043,400
2020/08/05 1,060.0 1,071.0 1,043.0 1,057.0 6,263,500
2020/08/04 1,039.0 1,078.0 1,038.0 1,068.0 15,040,100
2020/08/03 975.0 1,028.0 975.0 1,026.0 11,982,800
2020/07/31 992.0 992.0 965.0 965.0 7,153,200
2020/07/30 1,002.0 1,004.0 980.0 982.0 5,614,100
2020/07/29 1,000.0 1,005.0 980.0 987.0 6,449,500
2020/07/28 1,005.0 1,024.0 1,005.0 1,010.0 8,041,100
2020/07/27 990.0 1,004.0 979.0 1,004.0 5,934,900
2020/07/22 999.0 1,003.0 983.0 994.0 8,295,900
2020/07/21 1,000.0 1,046.0 996.0 1,004.0 18,111,600
2020/07/20 981.0 994.0 981.0 992.0 4,488,500
2020/07/17 974.0 989.0 972.0 979.0 6,617,600
2020/07/16 983.0 985.0 965.0 972.0 5,826,800
2020/07/15 980.0 984.0 967.0 976.0 4,237,800
2020/07/14 990.0 996.0 963.0 976.0 8,920,500
2020/07/13 997.0 1,002.0 988.0 1,000.0 7,040,200
2020/07/10 1,006.0 1,008.0 983.0 988.0 6,826,200
2020/07/09 994.0 1,007.0 986.0 1,004.0 6,887,100
2020/07/08 997.0 1,007.0 989.0 992.0 6,194,400