[4755 東証1部] 楽天 日足 時系列データ

[4755 東証1部] 楽天 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191248.501254.001244.501250.0049346006167800550
2017-09-151222.501242.001219.001234.5058723007243170550
2017-09-141244.501252.001235.501236.0048119005969572050
2017-09-131260.001262.001246.501249.0066020008269486950
2017-09-121276.501279.501258.501268.0064770008212925350
2017-09-111283.001295.501282.001286.5034001004381090850
2017-09-081279.001291.001275.501275.5048098006153192850
2017-09-071280.501309.501280.001291.5047225006115108650
2017-09-061299.001304.001293.501296.5042115005465417000
2017-09-051299.001311.001299.001304.5038910005080756250
2017-09-041300.001307.001290.501297.5023071002991969100
2017-09-011309.001310.001296.001304.5028144003667917000
2017-08-311314.001322.501303.001305.5032693004279168800
2017-08-301300.001314.501298.001310.0036478004775193900
2017-08-291277.001291.001265.001288.5031175004002548000
2017-08-281284.501302.001281.501290.5041924005416874300
2017-08-251293.501302.001284.001284.5034959004515254000
2017-08-241306.001307.001292.501293.5039341005100893350
2017-08-231321.501334.501312.501318.0046530006158052850
2017-08-221290.001311.001288.001308.5034743004532535450
2017-08-211308.501308.501283.501292.5034144004409771350
2017-08-181301.001311.501292.001305.5042356005509340750
2017-08-171315.001328.501312.001321.5028651003789843300
2017-08-161311.501321.501301.001317.5037161004888682750
2017-08-151299.501324.501290.501314.5047554006242078650
2017-08-141285.001301.001270.001293.0053980006962044750
2017-08-101338.501340.001288.001300.00811850010581157650
2017-08-091375.501376.501330.001339.00748610010090344200
2017-08-081370.001396.001366.501380.50778800010732780500
2017-08-071368.501392.501357.501359.0061817008452652500
2017-08-041333.001353.001327.001341.0037258005000777000
2017-08-031343.001348.001332.001332.0035041004682029300
2017-08-021349.001352.501341.001345.0019968002688179250
2017-08-011344.501362.001344.501349.5030083004067198050
2017-07-311348.001354.001326.501348.0063516008521675850
2017-07-281334.001359.001332.501356.001626270022000289650
2017-07-271347.501358.001337.001347.0067292009083030250
2017-07-261348.501351.501326.501345.0057902007767129000
2017-07-251321.001352.501318.001349.0065857008841539450
2017-07-241313.001323.001301.501321.0050683006654300050
2017-07-211322.501327.501316.501324.0033994004492483700
2017-07-201308.501322.501306.001322.5035338004648284600
2017-07-191314.001316.501297.501308.5038069004970876950
2017-07-181328.501328.501305.001314.0054866007201963850
2017-07-141321.001330.001319.001324.5037461004959613050
2017-07-131332.001336.001313.501322.0027671003658400800
2017-07-121328.001331.501313.001321.0038119005033019700
2017-07-111320.001331.001313.001328.0044869005953836550
2017-07-101325.001329.001310.001317.5036631004823443000
2017-07-071313.501324.001310.001316.0042031005531781550
2017-07-061322.501327.001316.501320.0039953005277101900
2017-07-051308.001323.001296.501322.5048247006330808450
2017-07-041321.001322.001308.001311.5032476004267649250
2017-07-031321.501323.501303.501312.0046341006069615650
2017-06-301331.501335.501312.501322.0053024006997823750
2017-06-291331.001343.501327.501341.5044850005998161550
2017-06-281339.001350.001323.501327.5053927007204999550
2017-06-271354.001358.501348.501352.0028668003875186200
2017-06-261349.501357.001348.001354.0034227004631714400
2017-06-231367.001369.001344.001351.5067779009178303050
2017-06-221373.001380.001367.001367.0049574006799485000
2017-06-211382.501386.501364.501373.0052133007166143050
2017-06-201395.501397.001382.501382.5054129007514634150
2017-06-191381.501407.001381.501387.5066280009236084650
2017-06-161360.001390.001360.001371.50871390011978297650
2017-06-151340.001360.501338.001356.5046773006321039100
2017-06-141338.501362.001335.001354.5046359006277364700
2017-06-131347.001355.001333.501336.5057760007749148000
2017-06-121344.501355.001328.501350.5072299009739306950
2017-06-091350.501370.001350.001353.5053051007200176500
2017-06-081375.001383.001350.501350.5056408007690978800
2017-06-071367.501375.501347.001370.5071647009746440750
2017-06-061397.001407.501367.001371.00926090012823619300
2017-06-051371.001399.001370.501394.0057175007953152000
2017-06-021370.001381.001365.001373.00767650010530265600
2017-06-011345.501361.501343.001358.0050670006872883600
2017-05-311345.501351.501336.501346.0067898009132327500
2017-05-301378.001381.501344.501358.0063482008613042650
2017-05-291376.001397.001373.501375.50847130011717572100
2017-05-261355.501386.501353.501370.00901160012334519100
2017-05-251338.501360.001331.001345.5072837009801899600
2017-05-241323.001346.001321.501338.50858570011489045100
2017-05-231296.501329.001296.501306.0071395009383542850
2017-05-221274.001314.501274.001306.00859420011200667000
2017-05-191283.001307.001271.001273.50894360011520128550
2017-05-181262.001274.501256.001269.0066600008425484100
2017-05-171259.001286.501257.501273.5077591009891805000
2017-05-161252.001269.001247.001267.001012130012755348900
2017-05-151223.501258.501223.501251.50947790011824647550
2017-05-121230.001286.501226.001237.002668840033410368350
2017-05-111172.001172.001149.001161.0063685007377936900
2017-05-101172.501179.501169.501173.0056453006623631900
2017-05-091158.501170.501150.501168.00958470011157672950
2017-05-081143.501160.501141.001150.00872190010047593600
2017-05-021138.501143.501133.001135.5063477007216833500
2017-05-011137.501141.501128.001133.0056958006451509150
2017-04-281145.501146.001134.501141.0080746009207667400
2017-04-271131.501152.001126.501139.001483170016872563400
2017-04-261183.001196.001172.001191.5072179008578380350
2017-04-251167.001184.501159.001181.00867380010193685600
2017-04-241165.501178.001163.501170.5076509008954188700
2017-04-211172.001173.001138.501145.001099350012618612700
2017-04-201174.001185.001164.501173.0078125009193748100
2017-04-191180.001208.501178.501187.5073400008770491000
2017-04-181193.501195.501174.001180.0061863007313727550
2017-04-171162.001190.001157.501190.0051308006036505750
2017-04-141180.001184.501165.001168.5046504005468052650
2017-04-131181.001182.501168.001180.5049564005833223900
2017-04-121182.501190.001165.001181.5061772007270756600
2017-04-111173.001183.001167.001180.5073989008703686500
2017-04-101197.001211.501182.001190.501211530014480954350
2017-04-071158.001191.001158.001180.501428810016856164750
2017-04-061142.501152.001134.501145.5085704009798303700
2017-04-051125.501143.501122.501142.5068879007804218600
2017-04-041130.001138.501115.501125.0062009006983287650
2017-04-031117.001136.001117.001130.5059833006751724300
2017-03-311113.501132.501106.501115.0077162008653812450
2017-03-301133.001135.501100.501102.5079427008829045400
2017-03-291101.001139.501100.001133.001148830012932327300
2017-03-281086.001098.501084.001089.5066606007272181800
2017-03-271085.001088.001069.001073.0062217006683689150
2017-03-241094.001104.001086.001095.5073647008078103650
2017-03-231104.001112.501100.501106.0059659006590969050
2017-03-221109.501118.501098.501099.0089650009904704050
2017-03-211112.501129.501112.001127.0081114009118813550
2017-03-171113.001127.001107.501122.00912090010208676150
2017-03-161093.001115.001092.001113.0060880006753786600
2017-03-151097.501118.001097.001105.5056322006236488700
2017-03-141097.001101.001086.501099.0056571006192460450
2017-03-131096.501110.501088.001101.0056042006182932150
2017-03-101097.501103.501085.501096.0084940009298939850
2017-03-091072.501087.001068.001085.0084392009122442850
2017-03-081070.501077.001060.001067.5080560008591144700
2017-03-071089.001090.001068.501079.0087858009454790350
2017-03-061089.501096.001073.501094.0066581007231367350
2017-03-031093.001107.001083.001091.0079606008698850550
2017-03-021127.001128.001091.501094.501312870014456033800
2017-03-011110.001126.001103.001119.00942510010518145000
2017-02-281140.001141.001112.001113.0075129008449163850
2017-02-271127.001141.501118.501131.0073930008347770450
2017-02-241121.501152.501119.001144.00907090010335801250
2017-02-231120.001126.501094.501125.501329240014809185900
2017-02-221145.001158.001109.001129.503667960041413110300
2017-02-211034.501037.001027.001032.5053048005471727350
2017-02-201045.001048.501024.501028.001068040010986580750
2017-02-171050.501057.501044.501049.0062370006540080150
2017-02-161060.001070.001035.001058.501938400020324206250
2017-02-151103.501106.001074.001077.001653140017870715600
2017-02-141158.501170.001106.001108.001215180013752459950
2017-02-131115.001144.001108.501128.5056348006373692350
2017-02-101109.001113.501096.501109.0054139005997793850
2017-02-091090.001103.001088.501093.0029702003255357150
2017-02-081088.001096.001085.501091.0031643003448846050
2017-02-071079.001092.501072.501090.0040837004431213600
2017-02-061091.501098.501085.001090.0059080006442489250
2017-02-031089.501095.501076.001082.5049569005377234700
2017-02-021110.001112.001085.001086.0058201006365655750
2017-02-011110.501116.001097.001106.0068779007604280050
2017-01-311127.001137.001119.501127.5042047004752084250
2017-01-301134.501142.001128.001137.5038222004343003450
2017-01-271159.501160.001140.501143.5045146005181232150
2017-01-261132.001156.001131.501156.0043926005050588150
2017-01-251150.001152.001125.001131.5044212005012754100
2017-01-241120.001129.001113.001122.5051699005802088550
2017-01-231130.501130.501107.501117.0050578005651001700
2017-01-201134.001140.501129.001136.5049135005581692900
2017-01-191130.001146.001127.001139.0062159007077794900
2017-01-181092.001125.001088.501119.001092510012105228100
2017-01-171163.001165.001129.001131.5085151009702940700
2017-01-161177.501192.001168.501175.0041925004934546200
2017-01-131175.001187.001162.001177.5078945009265566500
2017-01-121197.001203.501175.001181.0082396009770385100
2017-01-111199.501221.001199.001216.5075410009150483750
2017-01-101232.501240.001206.001213.5066953008165797100
2017-01-061192.001230.501189.001221.501008700012266408750
2017-01-051172.501182.001162.501180.0047603005600646300
2017-01-041142.001174.501138.001170.0063871007422456200
2016-12-301156.001157.001137.001145.5045157005179354150
2016-12-291174.501178.501156.001161.0051761006021331600
2016-12-281166.501181.001165.501178.5053379006273195050
2016-12-271160.001170.501154.001164.0038306004458319000
2016-12-261160.001174.501152.501158.0047374005521824900
2016-12-221150.001162.001145.501150.0045942005292462500
2016-12-211170.501173.001158.001163.5051552006010026000
2016-12-201147.501168.501147.501164.5043726005084904800
2016-12-191139.001159.501138.501147.5052896006083274750
2016-12-161149.001150.001131.001142.5068965007855863350
2016-12-151150.501158.501137.501142.0057784006625686150
2016-12-141162.001169.001150.001150.5070058008100047450
2016-12-131180.001184.001156.001162.0079217009236725200
2016-12-121179.501183.501162.001173.0074732008764952000
2016-12-091157.001179.001155.001162.001140110013284444050
2016-12-081160.001166.501143.501161.001037600011979886550
2016-12-071127.501150.001124.001148.0068257007789307450
2016-12-061112.001124.501110.001122.0069950007823529600
2016-12-051130.001131.501111.001119.5067462007552175100
2016-12-021133.001149.501133.001143.0059883006844268900
2016-12-011128.501154.001123.001143.0073169008341687250
2016-11-301151.501155.001126.501128.00905640010263535600
2016-11-291137.001160.001136.001151.5050293005792551300
2016-11-281150.501160.001139.001160.0061712007107235500
2016-11-251173.501182.001165.001171.5046364005431870750
2016-11-241139.001168.001137.001166.0074996008672965400
2016-11-221135.001145.001126.501143.0059043006727599950
2016-11-211135.001144.001131.001143.5063937007276610750
2016-11-181155.001160.001133.501138.5073430008392226000
2016-11-171157.001158.001131.501138.50948780010803853350
2016-11-161172.001192.001166.501169.0065162007665881200
2016-11-151150.001165.001141.501147.5058029006681237200
2016-11-141128.001164.501122.001160.0059627006876864250
2016-11-111207.501227.501117.001130.001986530022932862900
2016-11-101180.001202.001165.501197.5066554007883342850
2016-11-091177.501212.001115.501135.00961980011148116650
2016-11-081175.501183.501167.501173.5038097004472546350
2016-11-071172.501179.001161.001165.0044493005190340000
2016-11-041163.001176.501146.001152.0064807007490841800
2016-11-021182.001196.001167.501175.0076199008992346550
2016-11-011216.501223.001207.001219.0040193004886085950
2016-10-311225.001225.501208.501212.5054342006600968250
2016-10-281268.501268.501237.001240.0058284007252113850
2016-10-271261.001268.001241.501248.5050117006275851100
2016-10-261255.501281.001255.501277.0044241005630012650
2016-10-251249.501272.001246.501268.5047912006061801800
2016-10-241249.001250.001228.501241.5069992008696826950
2016-10-211292.001293.501258.001264.00950450012065442350
2016-10-201303.501321.001301.001318.0036254004768302550
2016-10-191306.001315.501301.001310.5033214004344716800
2016-10-181311.501324.501300.501321.5042623005600110800
2016-10-171314.001324.001301.001321.5031204004107364200
2016-10-141289.501317.001289.001314.5046444006062604100
2016-10-131306.001308.501280.001282.0029989003867741200
2016-10-121292.001323.001287.501302.0036568004783680700
2016-10-111300.001324.001289.001302.0052158006816502250
2016-10-071292.001304.001273.501288.5056323007247054650
2016-10-061338.501339.001306.001310.5041513005469363850
2016-10-051328.501331.501310.501331.5034643004595019750
2016-10-041335.501339.501317.001323.5048624006442435700
2016-10-031315.001332.501281.001329.50766760010109862350
2016-09-301350.001350.001310.001311.004144350054704964800
2016-09-291358.001381.501350.001370.50779410010677893850
2016-09-281368.001379.001346.501350.0041359005612989750
2016-09-271330.001368.501319.001368.5063710008602422800
2016-09-261380.001386.001346.501350.5054851007475223100
2016-09-231370.001386.001347.501383.0056854007819776700
2016-09-211310.001382.501306.001382.00809180010914364100
2016-09-201314.001343.501310.501328.0066597008852064200
2016-09-161310.001334.001298.501334.0051135006763371850
2016-09-151292.001323.001291.001312.0054205007102588250
2016-09-141340.001347.501314.001315.0069979009297571650
2016-09-131350.001358.501334.501352.0050249006765555700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog