楽天グループ(株)の株価時系列・推移
- 52週高値
- 7.04（2025/11/13）
- 52週安値
- 4.24（2026/6/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 4.70 | 4.70 | 4.65 | 4.67 | 56,085 | 4.67 |
| 2026/9/10 | 4.65 | 4.68 | 4.57 | 4.60 | 137,412 | 4.60 |
| 2026/9/9 | 4.85 | 4.85 | 4.61 | 4.64 | 73,738 | 4.64 |
| 2026/9/8 | 4.85 | 4.93 | 4.73 | 4.75 | 93,010 | 4.75 |
| 2026/9/4 | 4.80 | 4.83 | 4.72 | 4.75 | 22,401 | 4.75 |
| 2026/9/3 | 4.72 | 4.73 | 4.65 | 4.67 | 114,606 | 4.67 |
| 2026/9/2 | 4.60 | 4.63 | 4.58 | 4.62 | 186,478 | 4.62 |
| 2026/9/1 | 4.70 | 4.72 | 4.65 | 4.65 | 56,274 | 4.65 |
| 2026/8/31 | 4.79 | 4.85 | 4.78 | 4.78 | 68,375 | 4.78 |
| 2026/8/28 | 5.01 | 5.02 | 4.93 | 4.94 | 57,337 | 4.94 |
| 2026/8/27 | 4.89 | 4.94 | 4.86 | 4.93 | 28,054 | 4.93 |
| 2026/8/26 | 4.84 | 4.90 | 4.84 | 4.88 | 25,632 | 4.88 |
| 2026/8/25 | 4.91 | 4.91 | 4.83 | 4.83 | 11,289 | 4.83 |
| 2026/8/24 | 4.84 | 4.90 | 4.81 | 4.85 | 68,971 | 4.85 |
| 2026/8/21 | 4.96 | 4.97 | 4.92 | 4.96 | 45,143 | 4.96 |
| 2026/8/20 | 4.93 | 4.94 | 4.90 | 4.94 | 47,252 | 4.94 |
| 2026/8/19 | 4.93 | 4.93 | 4.81 | 4.81 | 42,339 | 4.81 |
| 2026/8/18 | 4.88 | 5.02 | 4.84 | 4.84 | 44,007 | 4.84 |
| 2026/8/17 | 4.87 | 4.97 | 4.83 | 4.87 | 71,080 | 4.87 |
| 2026/8/14 | 4.81 | 4.87 | 4.78 | 4.79 | 23,552 | 4.79 |
1〜20/250件
