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
857
円
(17:04)
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 | 862.3 | -17.1 | -1.9 | 59,854,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,100.0 | 1,137.0 | 1,055.0 | 1,094.0 | +16.0 | +1.5 | 44,687,500 |
| 11/6 | 1,005.0 | 1,092.0 | 1,000.0 | 1,078.0 | +63.0 | +6.2 | 32,754,200 |
| 10/30 | 1,064.0 | 1,079.0 | 1,012.0 | 1,015.0 | -66.0 | -6.1 | 38,604,500 |
| 10/23 | 1,132.0 | 1,152.0 | 1,051.0 | 1,081.0 | -44.0 | -3.9 | 28,538,400 |
| 10/16 | 1,229.0 | 1,259.0 | 1,116.0 | 1,125.0 | -101.0 | -8.2 | 48,701,100 |
| 10/9 | 1,209.0 | 1,241.0 | 1,171.0 | 1,226.0 | +50.0 | +4.3 | 36,940,100 |
| 10/2 | 1,156.0 | 1,228.0 | 1,085.0 | 1,176.0 | +18.0 | +1.6 | 53,702,300 |
| 9/25 | 1,190.0 | 1,223.0 | 1,147.0 | 1,158.0 | -23.0 | -2.0 | 33,630,700 |
| 9/18 | 1,144.0 | 1,210.0 | 1,110.0 | 1,181.0 | +30.0 | +2.6 | 61,225,000 |
| 9/11 | 976.0 | 1,152.0 | 959.0 | 1,151.0 | +186.0 | +19.3 | 83,014,000 |
| 9/4 | 924.0 | 973.0 | 917.0 | 965.0 | +62.0 | +6.9 | 42,266,500 |
| 8/28 | 940.0 | 951.0 | 900.0 | 903.0 | -42.0 | -4.4 | 33,787,500 |
| 8/21 | 976.0 | 983.0 | 927.0 | 945.0 | -37.0 | -3.8 | 37,749,500 |
| 8/14 | 1,080.0 | 1,085.0 | 968.0 | 982.0 | -72.0 | -6.8 | 58,748,300 |
| 8/7 | 975.0 | 1,078.0 | 975.0 | 1,054.0 | +89.0 | +9.2 | 47,156,200 |
| 7/31 | 990.0 | 1,024.0 | 965.0 | 965.0 | -29.0 | -2.9 | 33,192,800 |
| 7/22 | 981.0 | 1,046.0 | 981.0 | 994.0 | +15.0 | +1.5 | 30,896,000 |
| 7/17 | 997.0 | 1,002.0 | 963.0 | 979.0 | -9.0 | -0.9 | 32,642,900 |
| 7/10 | 940.0 | 1,011.0 | 938.0 | 988.0 | +45.0 | +4.8 | 40,409,700 |
| 7/3 | 974.0 | 984.0 | 933.0 | 943.0 | -36.0 | -3.7 | 33,532,700 |
| 6/26 | 930.0 | 1,000.0 | 925.0 | 979.0 | +47.0 | +5.0 | 41,851,900 |
| 6/19 | 955.0 | 966.0 | 921.0 | 932.0 | -39.0 | -4.0 | 37,389,300 |
| 6/12 | 983.0 | 989.0 | 923.0 | 971.0 | -6.0 | -0.6 | 38,354,100 |
| 6/5 | 991.0 | 1,013.0 | 967.0 | 977.0 | +1.0 | +0.1 | 40,796,400 |
| 5/29 | 999.0 | 1,032.0 | 955.0 | 976.0 | -14.0 | -1.4 | 65,419,500 |
| 5/22 | 1,012.0 | 1,022.0 | 983.0 | 990.0 | -7.0 | -0.7 | 35,542,400 |
| 5/15 | 965.0 | 1,040.0 | 957.0 | 997.0 | +41.0 | +4.3 | 63,976,900 |
| 5/8 | 913.0 | 964.0 | 910.0 | 956.0 | +42.0 | +4.6 | 21,604,000 |
| 5/1 | 918.0 | 950.0 | 900.0 | 914.0 | +4.0 | +0.4 | 25,138,500 |
| 4/24 | 919.0 | 945.0 | 885.0 | 910.0 | -24.0 | -2.6 | 31,126,500 |
▶︎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
