- 東証PRM
OTC（6.2ドル）
楽天グループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,068（2025年11月11日）
- 年初来安値
- 695（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 988.8 | 989 | 957 | 981 | 20,577,000 | 981 |
| 2026/1/15 | 1,002.5 | 1,010 | 996.7 | 1,009 | 5,721,100 | 1,009 |
| 2026/1/14 | 1,010.5 | 1,011.5 | 1,002.5 | 1,005 | 6,459,400 | 1,005 |
| 2026/1/13 | 1,023.5 | 1,026 | 1,005.5 | 1,010 | 8,458,000 | 1,010 |
| 2026/1/9 | 984.3 | 1,007.5 | 982 | 1,001.5 | 9,370,600 | 1,001.5 |
| 2026/1/8 | 1,006.5 | 1,006.5 | 981.6 | 983 | 10,716,300 | 983 |
| 2026/1/7 | 1,000 | 1,014.5 | 995.8 | 1,007.5 | 6,502,700 | 1,007.5 |
| 2026/1/6 | 1,008.5 | 1,021 | 1,004 | 1,006 | 8,359,700 | 1,006 |
| 2026/1/5 | 1,004 | 1,020 | 1,001 | 1,004 | 8,390,200 | 1,004 |
| 2025/12/30 | 1,027.5 | 1,028 | 1,002.5 | 1,004 | 9,652,900 | 1,004 |
| 2025/12/29 | 1,024 | 1,039 | 1,011 | 1,032 | 7,499,300 | 1,032 |
| 2025/12/26 | 1,050 | 1,058.5 | 1,016.5 | 1,021 | 13,713,400 | 1,021 |
| 2025/12/25 | 1,013 | 1,044 | 1,008 | 1,043 | 14,523,500 | 1,043 |
| 2025/12/24 | 990 | 1,013 | 987.3 | 1,005 | 11,558,300 | 1,005 |
| 2025/12/23 | 969 | 1,001 | 964.8 | 996.9 | 19,048,000 | 996.9 |
| 2025/12/22 | 964.8 | 971 | 958.2 | 965 | 10,390,000 | 965 |
| 2025/12/19 | 946.9 | 957.8 | 941.3 | 953.5 | 10,494,800 | 953.5 |
| 2025/12/18 | 937.1 | 943.5 | 927.1 | 939.1 | 10,160,800 | 939.1 |
| 2025/12/17 | 937.8 | 938.7 | 924.2 | 936.3 | 7,681,900 | 936.3 |
| 2025/12/16 | 953.5 | 954 | 926.5 | 936.5 | 10,827,100 | 936.5 |
1〜20/244件
