4755東証P貸借
業種 サービス業
楽天グループ 株価時系列データ
PTS
859.4
円
(15:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,069.5 (24/09/03) | 557.4 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,069.5 (24/09/03) | 612.1 (24/02/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 888.4 | 897.9 | 850.2 | 859.2 | -20.2 | -2.3 | 36,922,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,260.0 | 1,322.0 | 1,255.0 | 1,299.0 | +44.0 | +3.5 | 25,551,200 |
| 6/4 | 1,272.0 | 1,303.0 | 1,247.0 | 1,255.0 | -23.0 | -1.8 | 23,218,200 |
| 5/28 | 1,285.0 | 1,308.0 | 1,238.0 | 1,278.0 | -24.0 | -1.8 | 54,327,500 |
| 5/21 | 1,321.0 | 1,351.0 | 1,267.0 | 1,302.0 | -2.0 | -0.2 | 36,062,400 |
| 5/14 | 1,332.0 | 1,369.0 | 1,226.0 | 1,304.0 | -29.0 | -2.2 | 37,985,500 |
| 5/7 | 1,384.0 | 1,391.0 | 1,297.0 | 1,333.0 | -56.0 | -4.0 | 22,209,700 |
| 4/30 | 1,329.0 | 1,461.0 | 1,326.0 | 1,389.0 | +58.0 | +4.4 | 46,809,300 |
| 4/23 | 1,356.0 | 1,395.0 | 1,248.0 | 1,331.0 | -28.0 | -2.1 | 51,246,900 |
| 4/16 | 1,327.0 | 1,405.0 | 1,304.0 | 1,359.0 | +40.0 | +3.0 | 37,980,000 |
| 4/9 | 1,326.0 | 1,348.0 | 1,284.0 | 1,319.0 | +4.0 | +0.3 | 29,839,900 |
| 4/2 | 1,341.0 | 1,387.0 | 1,304.0 | 1,315.0 | -17.0 | -1.3 | 37,509,600 |
| 3/26 | 1,468.0 | 1,507.0 | 1,307.0 | 1,332.0 | -156.0 | -10.5 | 62,882,400 |
| 3/19 | 1,389.0 | 1,545.0 | 1,376.0 | 1,488.0 | +243.0 | +19.5 | 306,648,400 |
| 3/12 | 1,163.0 | 1,275.0 | 1,105.0 | 1,245.0 | +97.0 | +8.5 | 82,685,900 |
| 3/5 | 1,200.0 | 1,203.0 | 1,111.0 | 1,148.0 | -43.0 | -3.6 | 26,577,000 |
| 2/26 | 1,126.0 | 1,222.0 | 1,120.0 | 1,191.0 | +66.0 | +5.9 | 35,495,800 |
| 2/19 | 1,145.0 | 1,165.0 | 1,089.0 | 1,125.0 | -62.0 | -5.2 | 45,969,900 |
| 2/12 | 1,114.0 | 1,194.0 | 1,088.0 | 1,187.0 | +83.0 | +7.5 | 32,552,300 |
| 2/5 | 1,028.0 | 1,112.0 | 1,001.0 | 1,104.0 | +75.0 | +7.3 | 41,086,700 |
| 1/29 | 980.0 | 1,084.0 | 960.0 | 1,029.0 | +50.0 | +5.1 | 57,567,700 |
| 1/22 | 996.0 | 996.0 | 965.0 | 979.0 | -22.0 | -2.2 | 27,321,800 |
| 1/15 | 991.0 | 1,012.0 | 957.0 | 1,001.0 | +2.0 | +0.2 | 44,010,000 |
| 1/8 | 995.0 | 1,000.0 | 967.0 | 999.0 | +5.0 | +0.5 | 35,326,400 |
| 12/30 | 982.0 | 1,007.0 | 963.0 | 994.0 | -3.0 | -0.3 | 26,478,300 |
| 12/25 | 1,022.0 | 1,036.0 | 991.0 | 997.0 | -16.0 | -1.6 | 36,843,400 |
| 12/18 | 1,030.0 | 1,036.0 | 993.0 | 1,013.0 | -11.0 | -1.1 | 32,373,400 |
| 12/11 | 1,025.0 | 1,049.0 | 981.0 | 1,024.0 | -16.0 | -1.5 | 49,160,100 |
| 12/4 | 1,200.0 | 1,201.0 | 1,038.0 | 1,040.0 | -151.0 | -12.7 | 48,606,900 |
| 11/27 | 1,132.0 | 1,192.0 | 1,120.0 | 1,191.0 | +63.0 | +5.6 | 30,025,300 |
| 11/20 | 1,103.0 | 1,138.0 | 1,077.0 | 1,128.0 | +34.0 | +3.1 | 34,351,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
