楽天銀行(5838)の株価時系列情報
楽天銀行(5838)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 7,009 | 7,138 | 6,986 | 7,080 | 659,000 |
| 2025/07/30 | 6,950 | 7,021 | 6,880 | 6,998 | 656,000 |
| 2025/07/29 | 7,011 | 7,023 | 6,860 | 6,924 | 768,600 |
| 2025/07/28 | 7,134 | 7,156 | 6,935 | 7,011 | 1,220,800 |
| 2025/07/25 | 7,127 | 7,223 | 7,070 | 7,212 | 1,185,400 |
| 2025/07/24 | 7,202 | 7,389 | 7,020 | 7,141 | 2,587,700 |
| 2025/07/23 | 6,620 | 6,946 | 6,620 | 6,890 | 2,566,800 |
| 2025/07/22 | 6,501 | 6,509 | 6,346 | 6,469 | 1,184,800 |
| 2025/07/18 | 6,556 | 6,605 | 6,480 | 6,505 | 848,500 |
| 2025/07/17 | 6,477 | 6,616 | 6,457 | 6,525 | 939,000 |
| 2025/07/16 | 6,450 | 6,486 | 6,383 | 6,427 | 1,313,200 |
| 2025/07/15 | 6,554 | 6,740 | 6,492 | 6,505 | 1,690,200 |
| 2025/07/14 | 6,500 | 6,515 | 6,362 | 6,512 | 1,152,000 |
| 2025/07/11 | 6,639 | 6,709 | 6,525 | 6,568 | 1,201,500 |
| 2025/07/10 | 6,705 | 6,900 | 6,636 | 6,645 | 2,548,100 |
| 2025/07/09 | 6,479 | 6,710 | 6,420 | 6,702 | 1,958,900 |
| 2025/07/08 | 6,381 | 6,419 | 6,322 | 6,379 | 840,400 |
| 2025/07/07 | 6,395 | 6,481 | 6,367 | 6,392 | 695,300 |
| 2025/07/04 | 6,487 | 6,580 | 6,403 | 6,495 | 1,364,500 |
| 2025/07/03 | 6,449 | 6,480 | 6,287 | 6,445 | 1,482,000 |
| 2025/07/02 | 6,528 | 6,698 | 6,512 | 6,527 | 1,263,400 |
| 2025/07/01 | 6,637 | 6,788 | 6,570 | 6,628 | 1,843,300 |
| 2025/06/30 | 6,630 | 6,734 | 6,592 | 6,615 | 1,675,900 |
| 2025/06/27 | 6,557 | 6,653 | 6,531 | 6,575 | 1,385,800 |
| 2025/06/26 | 6,700 | 6,715 | 6,504 | 6,603 | 1,833,600 |
| 2025/06/25 | 6,803 | 6,866 | 6,703 | 6,798 | 1,039,000 |
| 2025/06/24 | 7,081 | 7,082 | 6,798 | 6,851 | 1,445,200 |
| 2025/06/23 | 7,000 | 7,000 | 6,850 | 6,899 | 1,075,700 |
| 2025/06/20 | 7,189 | 7,222 | 7,033 | 7,039 | 1,302,400 |
| 2025/06/19 | 7,222 | 7,240 | 7,154 | 7,189 | 658,400 |
| 2025/06/18 | 7,303 | 7,412 | 7,184 | 7,237 | 1,077,800 |
| 2025/06/17 | 7,380 | 7,399 | 7,217 | 7,220 | 1,217,300 |
| 2025/06/16 | 7,230 | 7,418 | 7,195 | 7,400 | 987,300 |
| 2025/06/13 | 7,350 | 7,395 | 7,150 | 7,324 | 1,479,700 |
| 2025/06/12 | 7,401 | 7,453 | 7,326 | 7,398 | 1,139,800 |
| 2025/06/11 | 7,553 | 7,605 | 7,374 | 7,400 | 1,442,300 |
| 2025/06/10 | 7,760 | 7,782 | 7,554 | 7,596 | 1,220,700 |
| 2025/06/09 | 7,800 | 7,865 | 7,670 | 7,764 | 1,124,600 |
| 2025/06/06 | 7,760 | 7,798 | 7,655 | 7,764 | 1,700,500 |
| 2025/06/05 | 7,488 | 7,909 | 7,475 | 7,784 | 3,091,000 |
| 2025/06/04 | 7,539 | 7,600 | 7,252 | 7,558 | 2,216,600 |
| 2025/06/03 | 7,609 | 7,639 | 7,504 | 7,539 | 1,323,300 |
| 2025/06/02 | 7,514 | 7,617 | 7,421 | 7,582 | 1,516,200 |
| 2025/05/30 | 7,377 | 7,565 | 7,283 | 7,549 | 3,985,500 |
| 2025/05/29 | 7,100 | 7,590 | 7,054 | 7,373 | 8,093,000 |
| 2025/05/28 | 6,569 | 6,807 | 6,555 | 6,769 | 1,464,000 |
| 2025/05/27 | 6,539 | 6,608 | 6,485 | 6,560 | 933,900 |
| 2025/05/26 | 6,685 | 6,687 | 6,519 | 6,525 | 1,427,000 |
| 2025/05/23 | 6,690 | 6,735 | 6,598 | 6,691 | 1,543,900 |
| 2025/05/22 | 6,780 | 6,889 | 6,605 | 6,691 | 2,728,000 |
| 2025/05/21 | 6,671 | 6,786 | 6,584 | 6,604 | 2,068,300 |
| 2025/05/20 | 6,483 | 6,613 | 6,459 | 6,572 | 1,714,900 |
| 2025/05/19 | 6,144 | 6,578 | 6,091 | 6,548 | 3,608,700 |
| 2025/05/16 | 6,199 | 6,267 | 6,062 | 6,093 | 1,316,100 |
| 2025/05/15 | 6,203 | 6,333 | 6,108 | 6,166 | 2,380,900 |
| 2025/05/14 | 6,500 | 6,533 | 6,212 | 6,365 | 4,327,600 |
| 2025/05/13 | 6,300 | 6,600 | 6,255 | 6,600 | 3,900,000 |
| 2025/05/12 | 5,572 | 5,614 | 5,456 | 5,600 | 2,328,700 |
| 2025/05/09 | 5,520 | 5,759 | 5,519 | 5,593 | 2,524,100 |
| 2025/05/08 | 5,360 | 5,457 | 5,292 | 5,457 | 2,106,600 |
| 2025/05/07 | 5,037 | 5,386 | 5,026 | 5,386 | 3,692,300 |
| 2025/05/02 | 5,311 | 5,369 | 5,051 | 5,075 | 5,074,400 |
| 2025/05/01 | 5,950 | 5,978 | 5,484 | 5,511 | 3,077,100 |
| 2025/04/30 | 5,947 | 6,035 | 5,881 | 5,954 | 1,099,100 |
| 2025/04/28 | 5,855 | 5,917 | 5,790 | 5,901 | 1,008,100 |
| 2025/04/25 | 5,815 | 5,848 | 5,745 | 5,798 | 980,700 |
| 2025/04/24 | 5,838 | 5,880 | 5,705 | 5,736 | 1,288,700 |
| 2025/04/23 | 5,858 | 5,919 | 5,742 | 5,830 | 1,227,000 |
| 2025/04/22 | 5,580 | 5,684 | 5,508 | 5,684 | 1,122,800 |
| 2025/04/21 | 5,649 | 5,673 | 5,523 | 5,615 | 774,400 |
| 2025/04/18 | 5,660 | 5,754 | 5,638 | 5,686 | 896,200 |
| 2025/04/17 | 5,501 | 5,655 | 5,400 | 5,643 | 1,881,000 |
| 2025/04/16 | 5,942 | 5,950 | 5,455 | 5,517 | 2,530,200 |
| 2025/04/15 | 5,793 | 5,881 | 5,756 | 5,881 | 1,215,600 |
| 2025/04/14 | 5,678 | 5,800 | 5,610 | 5,693 | 1,253,900 |
| 2025/04/11 | 5,600 | 5,600 | 5,328 | 5,567 | 1,897,500 |
| 2025/04/10 | 5,803 | 5,821 | 5,600 | 5,800 | 3,998,400 |
| 2025/04/09 | 5,118 | 5,175 | 4,895 | 5,003 | 2,538,700 |
| 2025/04/08 | 5,033 | 5,230 | 4,995 | 5,177 | 2,837,900 |
| 2025/04/07 | 4,500 | 4,712 | 4,240 | 4,613 | 3,898,600 |
| 2025/04/04 | 5,283 | 5,302 | 4,846 | 5,157 | 6,123,500 |
| 2025/04/03 | 5,818 | 5,999 | 5,586 | 5,683 | 2,648,100 |
| 2025/04/02 | 6,177 | 6,267 | 6,013 | 6,225 | 1,630,100 |
| 2025/04/01 | 6,530 | 6,537 | 6,116 | 6,177 | 1,911,100 |
| 2025/03/31 | 6,550 | 6,572 | 6,376 | 6,434 | 1,468,200 |
| 2025/03/28 | 6,825 | 6,919 | 6,632 | 6,699 | 1,466,900 |
| 2025/03/27 | 6,620 | 6,788 | 6,600 | 6,788 | 1,325,000 |
| 2025/03/26 | 6,642 | 6,677 | 6,565 | 6,617 | 1,122,200 |
| 2025/03/25 | 6,693 | 6,745 | 6,547 | 6,632 | 1,722,600 |
| 2025/03/24 | 6,844 | 6,867 | 6,745 | 6,753 | 1,314,800 |
| 2025/03/21 | 6,714 | 6,926 | 6,664 | 6,913 | 2,337,700 |
| 2025/03/19 | 6,723 | 6,882 | 6,679 | 6,848 | 1,998,800 |
| 2025/03/18 | 6,760 | 6,840 | 6,575 | 6,623 | 2,576,900 |
| 2025/03/17 | 6,599 | 6,792 | 6,559 | 6,792 | 2,220,600 |
| 2025/03/14 | 6,300 | 6,579 | 6,243 | 6,579 | 2,480,500 |
| 2025/03/13 | 6,116 | 6,376 | 6,099 | 6,282 | 2,908,000 |
| 2025/03/12 | 5,923 | 6,083 | 5,904 | 5,949 | 2,371,000 |
| 2025/03/11 | 5,497 | 5,650 | 5,321 | 5,631 | 1,788,000 |
| 2025/03/10 | 5,672 | 5,708 | 5,595 | 5,629 | 951,800 |
| 2025/03/07 | 5,720 | 5,817 | 5,640 | 5,712 | 1,356,100 |
| 2025/03/06 | 5,526 | 5,827 | 5,518 | 5,820 | 1,169,500 |
| 2025/03/05 | 5,496 | 5,629 | 5,380 | 5,526 | 1,044,000 |
| 2025/03/04 | 5,572 | 5,629 | 5,422 | 5,497 | 1,061,700 |
| 2025/03/03 | 5,691 | 5,721 | 5,551 | 5,644 | 835,800 |
| 2025/02/28 | 5,649 | 5,689 | 5,550 | 5,621 | 1,094,200 |
| 2025/02/27 | 5,631 | 5,767 | 5,568 | 5,749 | 1,452,600 |
| 2025/02/26 | 5,807 | 5,830 | 5,687 | 5,731 | 1,269,800 |
| 2025/02/25 | 5,727 | 5,872 | 5,659 | 5,825 | 964,700 |
| 2025/02/21 | 5,749 | 5,845 | 5,681 | 5,827 | 1,366,600 |
| 2025/02/20 | 5,850 | 5,930 | 5,802 | 5,860 | 1,430,600 |
| 2025/02/19 | 5,934 | 6,018 | 5,825 | 5,920 | 1,734,700 |
| 2025/02/18 | 5,915 | 6,066 | 5,855 | 5,934 | 1,224,200 |
| 2025/02/17 | 5,852 | 5,891 | 5,741 | 5,879 | 1,580,900 |
| 2025/02/14 | 5,880 | 6,023 | 5,799 | 5,905 | 3,901,800 |
| 2025/02/13 | 5,350 | 5,680 | 5,256 | 5,680 | 4,376,900 |
| 2025/02/12 | 4,866 | 4,980 | 4,860 | 4,980 | 1,249,700 |
| 2025/02/10 | 4,857 | 4,969 | 4,835 | 4,936 | 988,600 |
| 2025/02/07 | 4,977 | 5,016 | 4,864 | 4,878 | 1,023,400 |
| 2025/02/06 | 4,770 | 5,078 | 4,760 | 4,973 | 2,930,500 |
| 2025/02/05 | 4,650 | 4,769 | 4,632 | 4,749 | 1,081,900 |
| 2025/02/04 | 4,707 | 4,707 | 4,575 | 4,630 | 792,000 |
| 2025/02/03 | 4,747 | 4,787 | 4,623 | 4,637 | 829,500 |
| 2025/01/31 | 4,823 | 4,840 | 4,680 | 4,790 | 1,784,400 |
| 2025/01/30 | 4,670 | 4,769 | 4,624 | 4,766 | 838,000 |
| 2025/01/29 | 4,680 | 4,698 | 4,605 | 4,653 | 860,900 |
| 2025/01/28 | 4,649 | 4,738 | 4,525 | 4,698 | 1,152,400 |
| 2025/01/27 | 4,460 | 4,647 | 4,454 | 4,516 | 1,523,100 |
| 2025/01/24 | 4,472 | 4,487 | 4,365 | 4,445 | 1,499,200 |
| 2025/01/23 | 4,433 | 4,460 | 4,373 | 4,451 | 1,084,400 |
| 2025/01/22 | 4,479 | 4,490 | 4,401 | 4,404 | 1,150,400 |
| 2025/01/21 | 4,597 | 4,607 | 4,411 | 4,497 | 1,342,100 |
| 2025/01/20 | 4,500 | 4,603 | 4,496 | 4,596 | 837,800 |
| 2025/01/17 | 4,600 | 4,607 | 4,491 | 4,527 | 931,400 |
| 2025/01/16 | 4,630 | 4,748 | 4,581 | 4,643 | 1,451,800 |
| 2025/01/15 | 4,712 | 4,727 | 4,596 | 4,658 | 1,447,400 |
| 2025/01/14 | 4,600 | 4,645 | 4,534 | 4,572 | 1,384,500 |
| 2025/01/10 | 4,475 | 4,510 | 4,431 | 4,477 | 536,600 |
| 2025/01/09 | 4,678 | 4,710 | 4,478 | 4,497 | 1,054,300 |
| 2025/01/08 | 4,438 | 4,633 | 4,438 | 4,631 | 1,227,600 |
| 2025/01/07 | 4,391 | 4,525 | 4,330 | 4,450 | 1,217,100 |
| 2025/01/06 | 4,460 | 4,480 | 4,271 | 4,330 | 930,900 |
| 2024/12/30 | 4,498 | 4,556 | 4,408 | 4,420 | 592,500 |
| 2024/12/27 | 4,500 | 4,515 | 4,442 | 4,476 | 604,600 |
| 2024/12/26 | 4,420 | 4,452 | 4,345 | 4,452 | 621,900 |
| 2024/12/25 | 4,472 | 4,496 | 4,345 | 4,418 | 666,900 |
| 2024/12/24 | 4,538 | 4,594 | 4,463 | 4,495 | 968,400 |
| 2024/12/23 | 4,410 | 4,475 | 4,363 | 4,468 | 976,500 |
| 2024/12/20 | 4,500 | 4,520 | 4,294 | 4,385 | 2,563,700 |
| 2024/12/19 | 4,380 | 4,605 | 4,308 | 4,528 | 2,193,000 |
| 2024/12/18 | 4,366 | 4,449 | 4,274 | 4,400 | 1,109,700 |
| 2024/12/17 | 4,376 | 4,431 | 4,332 | 4,376 | 1,285,900 |
| 2024/12/16 | 4,426 | 4,430 | 4,219 | 4,306 | 1,382,900 |
| 2024/12/13 | 4,365 | 4,535 | 4,356 | 4,445 | 2,030,500 |
| 2024/12/12 | 4,345 | 4,365 | 4,283 | 4,310 | 1,000,400 |
| 2024/12/11 | 4,194 | 4,306 | 4,178 | 4,290 | 943,000 |
| 2024/12/10 | 4,225 | 4,239 | 4,151 | 4,195 | 901,000 |
| 2024/12/09 | 4,344 | 4,356 | 4,170 | 4,198 | 1,243,700 |
| 2024/12/06 | 4,144 | 4,290 | 4,131 | 4,274 | 1,573,500 |
| 2024/12/05 | 4,218 | 4,235 | 4,095 | 4,110 | 1,639,300 |
| 2024/12/04 | 4,493 | 4,499 | 4,201 | 4,236 | 1,916,800 |
| 2024/12/03 | 4,415 | 4,481 | 4,400 | 4,460 | 2,322,100 |
| 2024/12/02 | 4,310 | 4,481 | 4,272 | 4,466 | 2,966,100 |
| 2024/11/29 | 4,119 | 4,314 | 4,112 | 4,281 | 3,416,700 |
| 2024/11/28 | 3,834 | 4,058 | 3,822 | 4,058 | 2,556,300 |
| 2024/11/27 | 3,905 | 3,925 | 3,800 | 3,822 | 1,152,800 |
| 2024/11/26 | 3,960 | 3,978 | 3,903 | 3,925 | 853,900 |
| 2024/11/25 | 4,074 | 4,074 | 3,963 | 3,994 | 1,157,400 |
| 2024/11/22 | 4,037 | 4,093 | 3,995 | 4,084 | 1,152,000 |
| 2024/11/21 | 4,037 | 4,146 | 4,012 | 4,063 | 1,403,100 |
| 2024/11/20 | 4,032 | 4,042 | 3,987 | 3,987 | 944,900 |
| 2024/11/19 | 3,939 | 4,020 | 3,901 | 3,983 | 1,038,200 |
| 2024/11/18 | 4,047 | 4,087 | 3,954 | 3,954 | 1,099,200 |
| 2024/11/15 | 3,980 | 4,088 | 3,931 | 3,989 | 1,566,700 |
| 2024/11/14 | 3,815 | 3,994 | 3,800 | 3,989 | 1,486,800 |
| 2024/11/13 | 3,900 | 3,907 | 3,689 | 3,813 | 2,165,300 |
| 2024/11/12 | 4,018 | 4,081 | 3,780 | 3,850 | 3,314,900 |
| 2024/11/11 | 3,552 | 3,612 | 3,534 | 3,598 | 991,900 |
| 2024/11/08 | 3,581 | 3,633 | 3,513 | 3,522 | 1,758,100 |
| 2024/11/07 | 3,400 | 3,508 | 3,345 | 3,462 | 2,670,000 |
| 2024/11/06 | 3,052 | 3,207 | 3,044 | 3,200 | 1,370,400 |
| 2024/11/05 | 3,131 | 3,138 | 3,009 | 3,029 | 1,004,200 |
| 2024/11/01 | 3,120 | 3,187 | 3,099 | 3,105 | 787,300 |
| 2024/10/31 | 3,139 | 3,154 | 3,107 | 3,134 | 988,800 |
| 2024/10/30 | 3,140 | 3,155 | 3,070 | 3,150 | 903,900 |
| 2024/10/29 | 3,065 | 3,125 | 3,055 | 3,120 | 816,500 |
| 2024/10/28 | 2,965 | 3,060 | 2,964 | 3,035 | 1,471,300 |
| 2024/10/25 | 2,962 | 3,040 | 2,952 | 3,035 | 1,056,700 |
| 2024/10/24 | 2,991 | 3,035 | 2,959 | 3,005 | 801,400 |
| 2024/10/23 | 3,100 | 3,100 | 3,005 | 3,020 | 1,092,400 |
| 2024/10/22 | 3,205 | 3,205 | 3,090 | 3,110 | 1,297,900 |
| 2024/10/21 | 3,345 | 3,375 | 3,265 | 3,275 | 975,000 |
| 2024/10/18 | 3,365 | 3,435 | 3,335 | 3,410 | 815,300 |
| 2024/10/17 | 3,380 | 3,390 | 3,340 | 3,340 | 614,200 |
| 2024/10/16 | 3,280 | 3,370 | 3,260 | 3,350 | 692,400 |
| 2024/10/15 | 3,345 | 3,380 | 3,320 | 3,345 | 896,000 |
| 2024/10/11 | 3,380 | 3,415 | 3,285 | 3,315 | 956,600 |
| 2024/10/10 | 3,375 | 3,385 | 3,315 | 3,360 | 737,000 |
| 2024/10/09 | 3,270 | 3,370 | 3,265 | 3,305 | 838,300 |
| 2024/10/08 | 3,305 | 3,310 | 3,250 | 3,305 | 712,800 |
| 2024/10/07 | 3,185 | 3,345 | 3,170 | 3,340 | 1,700,300 |