[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 
2017-02-241121.501152.501119.001144.00907090010335801250
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
2016-09-121360.501364.001343.501356.5053604007266399500
2016-09-091368.001400.001362.001385.5070259009719427250
2016-09-081408.001408.001360.001373.501278580017618638300
2016-09-071420.501462.001405.001429.002829060040380687150
2016-09-061312.501334.001310.001333.0032940004360972250
2016-09-051323.001334.001301.001316.0031711004183443800
2016-09-021335.001337.501311.001322.0043875005804472350
2016-09-011313.501342.501310.001332.5047357006317384250
2016-08-311300.001310.501271.001304.0050274006510914250
2016-08-301294.501298.001268.001296.5032479004184979650
2016-08-291297.501311.501281.501301.0036021004685929550
2016-08-261275.001282.501263.501272.5031476004012493250
2016-08-251283.001306.001278.501297.5028741003719220150
2016-08-241293.501297.501265.001283.0035908004603920700
2016-08-231317.501318.001278.001290.0049484006408072700
2016-08-221317.501330.001313.501324.0032286004269361350
2016-08-191302.501317.001295.001309.5049051006413635450
2016-08-181291.501315.501289.501295.5066002008592650350
2016-08-171297.001317.001289.501304.0075935009914692050
2016-08-161270.001284.501260.001267.5054597006949292900
2016-08-151244.501261.501236.501253.0041472005195053250
2016-08-121209.501240.001201.501234.5043941005400624550
2016-08-101199.001203.001178.001197.5030057003586150250
2016-08-091197.501205.001180.501200.5033852004042236600
2016-08-081224.001248.001167.501193.00846950010117497500
2016-08-051162.501266.001135.001220.001309490015858582900
2016-08-041107.501167.501106.001162.5048302005547331700
2016-08-031160.001161.501130.001131.0046160005266780000
2016-08-021186.501206.501181.001184.0032959003935883000
2016-08-011174.501196.001160.501189.0038156004512260050
2016-07-291171.501180.001146.001175.5048810005681071000
2016-07-281150.001184.501133.501168.001446590016847978250
2016-07-271167.501173.001148.501153.0039996004628060400
2016-07-261164.001178.001145.501172.5047693005548870950
2016-07-251162.501184.001156.501169.0032581003827166100
2016-07-221175.001190.501152.501162.5033143003864003050
2016-07-211186.501202.501172.501202.0037193004443995200
2016-07-201149.001179.501140.501178.0033622003929207600
2016-07-191180.001181.001149.501158.0047243005480754950
2016-07-151177.001182.501161.501168.0051276006001832100
2016-07-141181.001185.501173.001175.0032211003795815750
2016-07-131196.501196.501163.001180.5062014007312053200
2016-07-121133.001164.501132.501160.0058802006790024500
2016-07-111072.001113.001067.501105.0049797005474817400
2016-07-081075.501083.001045.501050.0057951006151804700
2016-07-071096.501112.001079.001082.5042963004699193900
2016-07-061103.001114.001082.501098.5051924005689898300
2016-07-051133.001136.001114.501124.0030123003381091850
2016-07-041113.501141.001098.001139.0048610005487200250
2016-07-011108.501125.501100.001110.5040796004538363800
2016-06-301100.501118.001086.501102.5070473007797452700
2016-06-291067.501083.001060.501077.0044096004738778400
2016-06-281030.001047.501005.501037.5045911004735961150
2016-06-271009.001048.00990.001044.0067461006949929970
2016-06-241110.001121.50999.001018.0075141007856941620
2016-06-231085.501115.501083.001110.5040179004425660000
2016-06-221069.001087.501060.001079.0043294004660107900
2016-06-211050.001075.001039.001071.5031527003355195300
2016-06-201053.001065.501049.501060.0025120002659791100
2016-06-171045.501065.001038.501039.5040623004261327200
2016-06-161060.001072.001031.001037.5051561005382399900
2016-06-151063.001075.501052.501064.0053813005727822650
2016-06-141064.501075.501038.501063.5075067007952117950
2016-06-131099.501104.001078.501079.5052724005745409500
2016-06-101151.501155.501116.501127.0073999008397322600
2016-06-091203.001214.001163.501170.0052772006240920900
2016-06-081190.001197.501168.001187.0045386005372021500
2016-06-071160.001189.501149.501185.0036686004314776650
2016-06-061140.501163.001133.501160.0027907003211054800
2016-06-031173.501176.001145.001155.5047201005460321000
2016-06-021180.001198.001162.501172.0046316005445333250
2016-06-011194.001222.001185.501197.5044696005381959950
2016-05-311160.001199.501151.501194.5049096005826897750
2016-05-301144.501163.501140.501163.0033748003905413600
2016-05-271138.001142.001126.001136.5049306005585544850
2016-05-261180.001184.501137.501143.5039952004610102050
2016-05-251175.001183.001155.501161.0046714005424468100
2016-05-241157.001161.001144.001152.5036677004231099450
2016-05-231154.001166.501126.501165.5074527008570103100
2016-05-201201.001210.001161.501183.00853810010095731350
2016-05-191250.501260.001204.001225.0059774007350504400
2016-05-181212.001246.001209.001242.0060331007445923200
2016-05-171179.501208.501176.001205.5051191006139605250
2016-05-161143.001201.501142.501171.00886210010402358050
2016-05-131160.001187.001113.001155.002137000024604879250
2016-05-121241.001242.501217.501221.5050969006252861150
2016-05-111274.501275.001234.501237.0040675005088704100
2016-05-101232.501259.001230.501253.5044626005566138600
2016-05-091235.001238.001219.501225.0034604004246461500
2016-05-061229.001237.001215.501229.5062348007658556300
2016-05-021160.501222.001160.501220.50997080012028308250
2016-04-281302.001302.501172.501220.50842690010436772600
2016-04-271302.001307.501284.001287.5039430005094406550
2016-04-261295.001308.001276.501292.0052034006719040900
2016-04-251330.001331.501296.501301.0039821005204662800
2016-04-221296.001330.001291.001330.0058122007652020800
2016-04-211305.501313.501292.501300.0048373006292940800
2016-04-201298.001329.001271.501284.00820870010632485350
2016-04-191259.501290.001259.001285.5042917005498270750
2016-04-181215.501249.001212.001229.5078390009675590050
2016-04-151258.501301.501253.001275.5061818007917178950
2016-04-141265.001272.501240.001269.0076660009661655250
2016-04-131259.501263.501227.501259.00911900011387852750
2016-04-121225.001258.501219.501250.0073621009181566500
2016-04-111216.501242.001203.501237.001009960012390427500
2016-04-081168.501227.501161.001217.501297560015625412550
2016-04-071130.001202.001128.001183.001518760017835191250
2016-04-061054.501108.501047.001106.0091225009931714200
2016-04-051079.501116.501052.501054.00929160010038396950
2016-04-041058.001074.501047.501066.0057790006126955000
2016-04-011082.501083.001046.501055.0080535008521860450
2016-03-311076.501110.001072.501085.5085709009364486750
2016-03-301064.501084.001055.001064.5079146008467885200
2016-03-291060.001088.001045.501086.0053630005751993050
2016-03-281041.501058.501038.501058.5051284005387007300
2016-03-251027.001035.001022.501030.5045360004665359450
2016-03-241033.501040.501016.501029.0071589007366847000
2016-03-231062.001067.001025.501029.5067976007043074900
2016-03-221047.001060.501033.001060.501010540010608320750
2016-03-181051.001055.001023.001051.50968910010076078400
2016-03-171070.001096.501057.501068.0059749006422555600
2016-03-161077.501083.501069.001070.0063969006872151150
2016-03-151106.501111.001091.501093.0075810008335437050
2016-03-141100.001120.501093.001113.5065119007234659500
2016-03-111075.501090.501063.001084.5084599009109920250
2016-03-101101.501110.001078.501105.0083346009115111200
2016-03-091127.501133.001093.001101.5046722005163090550
2016-03-081132.501155.001113.001140.0049516005622661800
2016-03-071154.501155.501131.501134.5054863006243948800
2016-03-041168.001181.001142.001157.0071244008245737450
2016-03-031139.501178.001125.001167.0075754008774765100
2016-03-021104.501142.501098.001139.5055511006279259000
2016-03-011065.001087.501052.501073.5044169004730592750
2016-02-291139.501139.501072.501073.00992360010866319450
2016-02-261085.001106.501080.001088.501109670012076682850
2016-02-251007.501033.00999.001028.5084012008518380850
2016-02-241000.001016.00995.001002.5099150009913064440
2016-02-231010.001039.501006.501016.0068878007034060150
2016-02-22996.601001.50989.30999.6075628007538029990
2016-02-191016.001020.00990.401008.0086437008661054000

   ※ 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