楽天グループ
4755プライム/サービス業/Rakuten Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 768.6 | 779.6 | 764.4 | 765.5 | -18.1 | -2.31% | 12,670,600 |
| 2026-03-12 | 792.8 | 793.0 | 776.0 | 783.6 | -14.5 | -1.82% | 12,997,100 |
| 2026-03-11 | 805.3 | 813.7 | 796.0 | 798.1 | -1.4 | -0.18% | 10,550,800 |
| 2026-03-10 | 792.0 | 799.8 | 784.4 | 799.5 | +13.2 | +1.68% | 16,838,900 |
| 2026-03-09 | 762.8 | 786.7 | 761.2 | 786.3 | -19.0 | -2.36% | 23,479,500 |
| 2026-03-06 | 785.0 | 821.9 | 785.0 | 805.3 | +22.2 | +2.83% | 23,854,300 |
| 2026-03-05 | 799.0 | 816.0 | 779.0 | 783.1 | -3.0 | -0.38% | 22,804,900 |
| 2026-03-04 | 779.1 | 794.7 | 769.0 | 786.1 | -3.4 | -0.43% | 20,899,500 |
| 2026-03-03 | 823.0 | 823.9 | 785.7 | 789.5 | -22.0 | -2.71% | 18,248,900 |
| 2026-03-02 | 801.0 | 817.8 | 796.2 | 811.5 | -16.6 | -2.00% | 16,826,700 |
| 2026-02-27 | 823.7 | 841.4 | 813.0 | 828.1 | +11.2 | +1.37% | 23,588,100 |
| 2026-02-26 | 818.0 | 823.8 | 811.1 | 816.9 | 0.0 | 0.00% | 17,272,300 |
| 2026-02-25 | 823.0 | 828.7 | 815.0 | 816.9 | -6.1 | -0.74% | 12,973,700 |
| 2026-02-24 | 811.0 | 828.7 | 804.0 | 823.0 | +0.6 | +0.07% | 14,595,800 |
| 2026-02-20 | 849.5 | 849.5 | 816.6 | 822.4 | -24.9 | -2.94% | 16,178,200 |
| 2026-02-19 | 861.2 | 861.9 | 839.2 | 847.3 | +7.9 | +0.94% | 15,785,600 |
| 2026-02-18 | 846.8 | 848.0 | 830.5 | 839.4 | -9.2 | -1.08% | 17,472,000 |
| 2026-02-17 | 865.1 | 872.0 | 848.6 | 848.6 | -24.0 | -2.75% | 17,994,600 |
| 2026-02-16 | 888.0 | 888.0 | 866.0 | 872.6 | -7.5 | -0.85% | 16,348,900 |
| 2026-02-13 | 930.6 | 945.4 | 880.0 | 880.1 | -103.8 | -10.55% | 43,813,700 |
| 2026-02-12 | 997.8 | 1,001.0 | 976.7 | 983.9 | -8.5 | -0.86% | 12,843,100 |
| 2026-02-10 | 973.4 | 997.5 | 965.7 | 992.4 | +41.3 | +4.34% | 17,393,500 |
| 2026-02-09 | 965.0 | 969.8 | 949.2 | 951.1 | +7.8 | +0.83% | 12,317,300 |
| 2026-02-06 | 939.0 | 943.3 | 928.7 | 943.3 | +10.3 | +1.10% | 9,845,300 |
| 2026-02-05 | 928.9 | 952.1 | 923.7 | 933.0 | +10.6 | +1.15% | 9,805,900 |
| 2026-02-04 | 926.0 | 932.9 | 921.0 | 922.4 | -9.9 | -1.06% | 6,723,000 |
| 2026-02-03 | 928.7 | 933.3 | 925.7 | 932.3 | +13.6 | +1.48% | 6,710,100 |
| 2026-02-02 | 925.0 | 941.8 | 917.2 | 918.7 | -6.3 | -0.68% | 11,329,700 |
| 2026-01-30 | 924.0 | 930.0 | 902.0 | 925.0 | +4.8 | +0.52% | 9,322,600 |
| 2026-01-29 | 916.8 | 921.8 | 903.4 | 920.2 | +1.2 | +0.13% | 9,160,600 |
| 2026-01-28 | 919.9 | 926.8 | 909.3 | 919.0 | -4.8 | -0.52% | 9,369,400 |
| 2026-01-27 | 937.0 | 940.4 | 923.8 | 923.8 | -13.1 | -1.40% | 8,938,400 |
| 2026-01-26 | 935.7 | 946.8 | 929.3 | 936.9 | -5.1 | -0.54% | 11,532,700 |
| 2026-01-23 | 948.5 | 954.5 | 940.8 | 942.0 | +0.3 | +0.03% | 10,638,500 |
| 2026-01-22 | 947.0 | 955.6 | 941.4 | 941.7 | -3.5 | -0.37% | 10,067,200 |
| 2026-01-21 | 972.5 | 972.9 | 945.2 | 945.2 | -36.8 | -3.75% | 15,085,500 |
| 2026-01-20 | 970.9 | 991.5 | 970.2 | 982.0 | +8.2 | +0.84% | 9,652,500 |
| 2026-01-19 | 970.0 | 977.9 | 966.8 | 973.8 | -7.2 | -0.73% | 7,241,800 |
| 2026-01-16 | 988.8 | 989.0 | 957.0 | 981.0 | -28.0 | -2.78% | 20,577,000 |
| 2026-01-15 | 1,002.5 | 1,010.0 | 996.7 | 1,009.0 | +4.0 | +0.40% | 5,721,100 |
| 2026-01-14 | 1,010.5 | 1,011.5 | 1,002.5 | 1,005.0 | -5.0 | -0.50% | 6,459,400 |
| 2026-01-13 | 1,023.5 | 1,026.0 | 1,005.5 | 1,010.0 | +8.5 | +0.85% | 8,458,000 |
| 2026-01-09 | 984.3 | 1,007.5 | 982.0 | 1,001.5 | +18.5 | +1.88% | 9,370,600 |
| 2026-01-08 | 1,006.5 | 1,006.5 | 981.6 | 983.0 | -24.5 | -2.43% | 10,716,300 |
| 2026-01-07 | 1,000.0 | 1,014.5 | 995.8 | 1,007.5 | +1.5 | +0.15% | 6,502,700 |
| 2026-01-06 | 1,008.5 | 1,021.0 | 1,004.0 | 1,006.0 | +2.0 | +0.20% | 8,359,700 |
| 2026-01-05 | 1,004.0 | 1,020.0 | 1,001.0 | 1,004.0 | 0.0 | 0.00% | 8,390,200 |
| 2025-12-30 | 1,027.5 | 1,028.0 | 1,002.5 | 1,004.0 | -28.0 | -2.71% | 9,652,900 |
| 2025-12-29 | 1,024.0 | 1,039.0 | 1,011.0 | 1,032.0 | +11.0 | +1.08% | 7,499,300 |
| 2025-12-26 | 1,050.0 | 1,058.5 | 1,016.5 | 1,021.0 | -22.0 | -2.11% | 13,713,400 |
| 2025-12-25 | 1,013.0 | 1,044.0 | 1,008.0 | 1,043.0 | +38.0 | +3.78% | 14,523,500 |
| 2025-12-24 | 990.0 | 1,013.0 | 987.3 | 1,005.0 | +8.1 | +0.81% | 11,558,300 |
| 2025-12-23 | 969.0 | 1,001.0 | 964.8 | 996.9 | +31.9 | +3.31% | 19,048,000 |
| 2025-12-22 | 964.8 | 971.0 | 958.2 | 965.0 | +11.5 | +1.21% | 10,390,000 |
| 2025-12-19 | 946.9 | 957.8 | 941.3 | 953.5 | +14.4 | +1.53% | 10,494,800 |
| 2025-12-18 | 937.1 | 943.5 | 927.1 | 939.1 | +2.8 | +0.30% | 10,160,800 |
| 2025-12-17 | 937.8 | 938.7 | 924.2 | 936.3 | -0.2 | -0.02% | 7,681,900 |
| 2025-12-16 | 953.5 | 954.0 | 926.5 | 936.5 | -12.9 | -1.36% | 10,827,100 |
| 2025-12-15 | 944.2 | 958.4 | 939.1 | 949.4 | +20.2 | +2.17% | 12,811,900 |
| 2025-12-12 | 936.9 | 939.6 | 927.1 | 929.2 | -0.3 | -0.03% | 10,810,500 |
| 2025-12-11 | 952.9 | 952.9 | 928.5 | 929.5 | -23.4 | -2.46% | 10,448,900 |
| 2025-12-10 | 960.0 | 966.1 | 944.2 | 952.9 | -5.7 | -0.59% | 10,459,000 |
| 2025-12-09 | 956.5 | 969.5 | 950.3 | 958.6 | +15.9 | +1.69% | 15,419,100 |
| 2025-12-08 | 954.6 | 957.6 | 942.7 | 942.7 | -9.4 | -0.99% | 14,598,800 |
| 2025-12-05 | 933.0 | 954.6 | 923.3 | 952.1 | +9.4 | +1.00% | 13,059,400 |
| 2025-12-04 | 930.2 | 953.5 | 930.2 | 942.7 | +7.5 | +0.80% | 15,781,500 |
| 2025-12-03 | 925.8 | 951.9 | 924.3 | 935.2 | +14.6 | +1.59% | 14,346,100 |
| 2025-12-02 | 936.0 | 938.4 | 917.6 | 920.6 | -13.4 | -1.43% | 8,745,800 |
| 2025-12-01 | 946.0 | 959.5 | 933.6 | 934.0 | -20.5 | -2.15% | 9,314,000 |
| 2025-11-28 | 950.0 | 956.8 | 942.6 | 954.5 | +3.8 | +0.40% | 7,611,300 |
| 2025-11-27 | 948.7 | 960.7 | 947.8 | 950.7 | -1.0 | -0.11% | 6,177,000 |
| 2025-11-26 | 924.4 | 952.7 | 921.5 | 951.7 | +34.2 | +3.73% | 11,454,100 |
| 2025-11-25 | 920.0 | 926.5 | 907.4 | 917.5 | -13.0 | -1.40% | 12,594,600 |
| 2025-11-21 | 905.4 | 937.3 | 905.0 | 930.5 | +1.0 | +0.11% | 13,899,200 |
| 2025-11-20 | 918.9 | 934.0 | 913.2 | 929.5 | +18.8 | +2.06% | 12,789,200 |
| 2025-11-19 | 906.0 | 924.8 | 891.8 | 910.7 | +6.3 | +0.70% | 14,042,700 |
| 2025-11-18 | 949.0 | 951.3 | 904.4 | 904.4 | -49.7 | -5.21% | 18,951,400 |
| 2025-11-17 | 952.0 | 964.7 | 932.2 | 954.1 | +2.2 | +0.23% | 19,520,300 |
| 2025-11-14 | 999.8 | 1,020.0 | 951.9 | 951.9 | -99.1 | -9.43% | 40,102,600 |
| 2025-11-13 | 1,035.0 | 1,051.0 | 1,028.5 | 1,051.0 | +11.0 | +1.06% | 9,596,400 |
| 2025-11-12 | 1,051.0 | 1,052.0 | 1,033.5 | 1,040.0 | -8.0 | -0.76% | 9,468,400 |
| 2025-11-11 | 1,068.0 | 1,068.5 | 1,035.5 | 1,048.0 | -8.0 | -0.76% | 9,993,400 |
| 2025-11-10 | 1,030.0 | 1,056.0 | 1,027.5 | 1,056.0 | +35.0 | +3.43% | 11,861,500 |
| 2025-11-07 | 1,015.0 | 1,022.5 | 1,000.0 | 1,021.0 | +4.5 | +0.44% | 9,410,100 |
| 2025-11-06 | 1,013.0 | 1,026.0 | 1,005.5 | 1,016.5 | +15.0 | +1.50% | 8,131,100 |
| 2025-11-05 | 1,031.5 | 1,032.0 | 976.2 | 1,001.5 | -26.0 | -2.53% | 19,119,200 |
| 2025-11-04 | 1,005.0 | 1,044.0 | 1,004.0 | 1,027.5 | +18.0 | +1.78% | 14,665,700 |
| 2025-10-31 | 1,012.0 | 1,020.0 | 999.8 | 1,009.5 | +5.0 | +0.50% | 10,551,600 |
| 2025-10-30 | 981.6 | 1,009.5 | 974.9 | 1,004.5 | +23.5 | +2.40% | 14,575,700 |
| 2025-10-29 | 989.9 | 995.5 | 979.3 | 981.0 | -5.1 | -0.52% | 11,596,100 |
| 2025-10-28 | 986.7 | 992.3 | 980.7 | 986.1 | +3.4 | +0.35% | 7,685,400 |
| 2025-10-27 | 985.0 | 994.0 | 976.6 | 982.7 | +0.6 | +0.06% | 10,152,700 |
| 2025-10-24 | 989.0 | 1,003.0 | 977.0 | 982.1 | +4.8 | +0.49% | 18,884,000 |
| 2025-10-23 | 971.0 | 982.7 | 961.7 | 977.3 | +5.7 | +0.59% | 11,202,700 |
| 2025-10-22 | 978.6 | 981.6 | 964.2 | 971.6 | -3.4 | -0.35% | 10,991,000 |
| 2025-10-21 | 984.3 | 989.1 | 970.5 | 975.0 | -4.9 | -0.50% | 10,872,200 |
| 2025-10-20 | 986.2 | 988.2 | 969.8 | 979.9 | +8.1 | +0.83% | 14,419,000 |
| 2025-10-17 | 985.0 | 986.6 | 968.3 | 971.8 | -24.2 | -2.43% | 14,246,400 |
| 2025-10-16 | 997.0 | 1,013.0 | 986.2 | 996.0 | -14.0 | -1.39% | 14,934,300 |
| 2025-10-15 | 975.0 | 1,029.5 | 971.1 | 1,010.0 | +45.3 | +4.70% | 24,280,000 |
| 2025-10-14 | 970.0 | 988.8 | 956.4 | 964.7 | -34.3 | -3.43% | 23,364,600 |
| 2025-10-10 | 981.4 | 1,004.0 | 978.8 | 999.0 | +22.7 | +2.33% | 22,062,200 |
| 2025-10-09 | 975.5 | 989.6 | 964.3 | 976.3 | +0.2 | +0.02% | 13,317,800 |
| 2025-10-08 | 970.0 | 985.4 | 965.2 | 976.1 | +10.4 | +1.08% | 13,266,700 |
| 2025-10-07 | 953.8 | 982.7 | 951.3 | 965.7 | +6.9 | +0.72% | 15,788,800 |
| 2025-10-06 | 950.4 | 959.4 | 939.0 | 958.8 | +24.0 | +2.57% | 12,955,400 |
| 2025-10-03 | 929.9 | 941.8 | 923.6 | 934.8 | +13.9 | +1.51% | 9,887,400 |
| 2025-10-02 | 949.6 | 954.7 | 917.0 | 920.9 | -28.7 | -3.02% | 12,587,700 |
| 2025-10-01 | 940.5 | 950.6 | 933.3 | 949.6 | -10.3 | -1.07% | 14,386,000 |
| 2025-09-30 | 962.0 | 965.6 | 946.3 | 959.9 | -7.7 | -0.80% | 12,385,000 |
| 2025-09-29 | 972.3 | 979.9 | 964.0 | 967.6 | -2.4 | -0.25% | 11,859,100 |
| 2025-09-26 | 967.6 | 980.5 | 963.1 | 970.0 | -5.5 | -0.56% | 12,548,500 |
| 2025-09-25 | 974.2 | 979.5 | 958.5 | 975.5 | +5.4 | +0.56% | 12,054,700 |
| 2025-09-24 | 975.0 | 979.9 | 953.0 | 970.1 | +5.7 | +0.59% | 16,612,900 |
| 2025-09-22 | 996.0 | 997.0 | 964.4 | 964.4 | -26.1 | -2.64% | 17,075,600 |
| 2025-09-19 | 999.8 | 1,009.0 | 973.6 | 990.5 | -4.5 | -0.45% | 25,624,200 |
| 2025-09-18 | 983.0 | 1,002.5 | 981.0 | 995.0 | +4.8 | +0.48% | 16,808,000 |
| 2025-09-17 | 975.0 | 1,012.0 | 968.2 | 990.2 | +15.9 | +1.63% | 30,937,500 |
| 2025-09-16 | 974.9 | 976.5 | 956.5 | 974.3 | +13.4 | +1.39% | 20,629,600 |
| 2025-09-12 | 940.7 | 965.9 | 933.0 | 960.9 | — | — | 29,226,100 |
直近120営業日分を表示