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 |
|---|---|---|---|---|---|
| 2026/08/18 | 6,290 | 6,486 | 6,260 | 6,308 | 1,291,300 |
| 2026/08/17 | 6,199 | 6,291 | 6,117 | 6,220 | 1,270,400 |
| 2026/08/14 | 5,942 | 6,372 | 5,902 | 6,057 | 1,939,200 |
| 2026/08/13 | 5,754 | 5,916 | 5,729 | 5,916 | 1,315,500 |
| 2026/08/12 | 5,622 | 5,730 | 5,562 | 5,690 | 1,777,000 |
| 2026/08/10 | 5,700 | 5,769 | 5,598 | 5,652 | 1,351,800 |
| 2026/08/07 | 5,690 | 5,832 | 5,512 | 5,777 | 2,331,400 |
| 2026/08/06 | 5,552 | 5,613 | 5,481 | 5,520 | 1,183,400 |
| 2026/08/05 | 5,355 | 5,602 | 5,291 | 5,552 | 1,056,900 |
| 2026/08/04 | 5,320 | 5,427 | 5,314 | 5,406 | 791,000 |
| 2026/08/03 | 5,400 | 5,444 | 5,192 | 5,304 | 740,100 |
| 2026/07/31 | 5,611 | 5,611 | 5,268 | 5,473 | 1,513,600 |
| 2026/07/30 | 5,284 | 5,336 | 5,238 | 5,312 | 1,178,300 |
| 2026/07/29 | 5,562 | 5,624 | 5,418 | 5,447 | 937,300 |
| 2026/07/28 | 5,600 | 5,649 | 5,440 | 5,559 | 677,100 |
| 2026/07/27 | 5,573 | 5,673 | 5,543 | 5,648 | 718,400 |
| 2026/07/24 | 5,614 | 5,663 | 5,550 | 5,576 | 847,000 |
| 2026/07/23 | 5,650 | 5,729 | 5,544 | 5,714 | 1,331,900 |
| 2026/07/22 | 5,297 | 5,528 | 5,270 | 5,486 | 791,000 |
| 2026/07/21 | 5,421 | 5,449 | 5,269 | 5,340 | 1,143,200 |
| 2026/07/17 | 5,400 | 5,486 | 5,173 | 5,221 | 1,095,800 |
| 2026/07/16 | 5,746 | 5,767 | 5,515 | 5,553 | 774,300 |
| 2026/07/15 | 5,870 | 5,947 | 5,637 | 5,680 | 1,398,900 |
| 2026/07/14 | 5,868 | 5,888 | 5,734 | 5,800 | 873,800 |
| 2026/07/13 | 5,701 | 5,913 | 5,670 | 5,809 | 1,067,700 |
| 2026/07/10 | 5,799 | 5,857 | 5,731 | 5,735 | 1,070,100 |
| 2026/07/09 | 5,769 | 5,870 | 5,691 | 5,712 | 1,116,400 |
| 2026/07/08 | 5,727 | 5,941 | 5,697 | 5,787 | 2,005,600 |
| 2026/07/07 | 5,585 | 5,858 | 5,519 | 5,646 | 2,441,400 |
| 2026/07/06 | 5,401 | 5,456 | 5,314 | 5,425 | 888,900 |
| 2026/07/03 | 5,400 | 5,409 | 5,290 | 5,395 | 969,800 |
| 2026/07/02 | 5,132 | 5,392 | 5,123 | 5,328 | 1,166,100 |
| 2026/07/01 | 5,170 | 5,171 | 5,083 | 5,123 | 589,600 |
| 2026/06/30 | 5,124 | 5,313 | 5,109 | 5,170 | 1,278,100 |
| 2026/06/29 | 5,051 | 5,111 | 5,032 | 5,097 | 684,700 |
| 2026/06/26 | 4,980 | 5,077 | 4,980 | 5,039 | 853,200 |
| 2026/06/25 | 4,990 | 5,035 | 4,961 | 5,000 | 1,075,700 |
| 2026/06/24 | 5,100 | 5,104 | 4,995 | 5,000 | 927,600 |
| 2026/06/23 | 5,137 | 5,224 | 5,020 | 5,020 | 1,424,600 |
| 2026/06/22 | 5,109 | 5,148 | 4,998 | 5,037 | 1,383,800 |
| 2026/06/19 | 5,199 | 5,286 | 5,084 | 5,124 | 1,294,400 |
| 2026/06/18 | 5,247 | 5,356 | 5,145 | 5,299 | 1,131,900 |
| 2026/06/17 | 5,250 | 5,311 | 5,158 | 5,161 | 1,008,700 |
| 2026/06/16 | 5,179 | 5,335 | 5,102 | 5,244 | 1,797,300 |
| 2026/06/15 | 5,300 | 5,416 | 5,085 | 5,119 | 2,209,600 |
| 2026/06/12 | 5,104 | 5,279 | 5,051 | 5,260 | 2,338,200 |
| 2026/06/11 | 4,951 | 5,218 | 4,938 | 5,104 | 3,158,800 |
| 2026/06/10 | 5,113 | 5,154 | 4,688 | 4,762 | 3,572,000 |
| 2026/06/09 | 4,850 | 5,167 | 4,850 | 5,113 | 2,328,300 |
| 2026/06/08 | 4,971 | 4,980 | 4,764 | 4,869 | 1,615,200 |
| 2026/06/05 | 5,078 | 5,174 | 4,903 | 4,950 | 1,916,500 |
| 2026/06/04 | 4,801 | 5,060 | 4,742 | 4,955 | 2,661,700 |
| 2026/06/03 | 4,501 | 4,965 | 4,500 | 4,899 | 3,226,800 |
| 2026/06/02 | 4,508 | 4,575 | 4,390 | 4,562 | 3,499,900 |
| 2026/06/01 | 4,583 | 4,600 | 4,342 | 4,498 | 4,538,600 |
| 2026/05/29 | 4,840 | 4,938 | 4,653 | 4,653 | 3,965,300 |
| 2026/05/28 | 4,845 | 4,907 | 4,751 | 4,793 | 1,799,500 |
| 2026/05/27 | 4,926 | 4,965 | 4,782 | 4,798 | 2,822,000 |
| 2026/05/26 | 5,196 | 5,197 | 4,910 | 4,996 | 2,817,000 |
| 2026/05/25 | 4,848 | 5,110 | 4,821 | 5,096 | 4,208,700 |
| 2026/05/22 | 5,280 | 5,350 | 4,779 | 4,847 | 12,468,500 |
| 2026/05/21 | 5,636 | 5,642 | 5,480 | 5,480 | 3,644,500 |
| 2026/05/20 | 6,730 | 6,896 | 6,463 | 6,480 | 2,295,100 |
| 2026/05/19 | 6,691 | 7,026 | 6,611 | 6,767 | 2,770,900 |
| 2026/05/18 | 6,300 | 6,665 | 6,234 | 6,601 | 3,792,600 |
| 2026/05/15 | 6,034 | 6,078 | 5,902 | 6,000 | 1,346,200 |
| 2026/05/14 | 6,097 | 6,204 | 5,998 | 6,039 | 1,427,600 |
| 2026/05/13 | 6,000 | 6,219 | 5,997 | 6,156 | 2,524,200 |
| 2026/05/12 | 6,268 | 6,422 | 6,198 | 6,422 | 1,537,500 |
| 2026/05/11 | 6,323 | 6,341 | 6,193 | 6,267 | 1,049,100 |
| 2026/05/08 | 6,175 | 6,327 | 6,128 | 6,291 | 1,493,100 |
| 2026/05/07 | 6,331 | 6,380 | 6,191 | 6,294 | 1,506,000 |
| 2026/05/01 | 6,220 | 6,345 | 6,183 | 6,238 | 680,000 |
| 2026/04/30 | 6,299 | 6,386 | 6,195 | 6,305 | 1,075,700 |
| 2026/04/28 | 6,180 | 6,439 | 6,136 | 6,415 | 1,564,900 |
| 2026/04/27 | 6,070 | 6,194 | 6,062 | 6,132 | 709,300 |
| 2026/04/24 | 6,206 | 6,231 | 6,110 | 6,156 | 984,100 |
| 2026/04/23 | 6,102 | 6,290 | 6,040 | 6,250 | 1,759,500 |
| 2026/04/22 | 6,302 | 6,308 | 6,061 | 6,131 | 1,451,400 |
| 2026/04/21 | 6,451 | 6,490 | 6,411 | 6,431 | 1,082,000 |
| 2026/04/20 | 6,513 | 6,582 | 6,488 | 6,549 | 686,000 |
| 2026/04/17 | 6,670 | 6,746 | 6,552 | 6,552 | 886,600 |
| 2026/04/16 | 6,760 | 6,799 | 6,656 | 6,750 | 986,500 |
| 2026/04/15 | 6,800 | 6,838 | 6,724 | 6,795 | 901,700 |
| 2026/04/14 | 6,875 | 6,880 | 6,731 | 6,759 | 807,900 |
| 2026/04/13 | 6,714 | 6,854 | 6,621 | 6,700 | 989,000 |
| 2026/04/10 | 6,755 | 6,865 | 6,662 | 6,700 | 1,436,000 |
| 2026/04/09 | 6,545 | 6,755 | 6,517 | 6,700 | 1,703,700 |
| 2026/04/08 | 6,400 | 6,559 | 6,330 | 6,548 | 2,229,400 |
| 2026/04/07 | 6,129 | 6,274 | 6,082 | 6,231 | 939,700 |
| 2026/04/06 | 6,074 | 6,146 | 6,052 | 6,065 | 694,000 |
| 2026/04/03 | 6,050 | 6,076 | 6,002 | 6,009 | 692,600 |
| 2026/03/27 | 5,999 | 6,115 | 5,927 | 6,065 | 1,397,000 |
| 2026/03/26 | 6,210 | 6,221 | 5,994 | 6,022 | 1,921,200 |
| 2026/03/25 | 6,280 | 6,321 | 6,190 | 6,236 | 1,102,900 |
| 2026/03/24 | 6,179 | 6,205 | 6,062 | 6,181 | 1,064,700 |
| 2026/03/23 | 6,078 | 6,137 | 6,016 | 6,088 | 1,318,200 |
| 2026/03/19 | 6,180 | 6,265 | 6,095 | 6,136 | 1,579,200 |
| 2026/03/18 | 6,242 | 6,297 | 6,149 | 6,203 | 1,381,500 |
| 2026/03/17 | 6,100 | 6,155 | 6,020 | 6,042 | 1,000,900 |
| 2026/03/16 | 6,100 | 6,208 | 6,030 | 6,100 | 1,474,000 |
| 2026/03/13 | 6,005 | 6,164 | 5,954 | 6,133 | 1,935,300 |
| 2026/03/12 | 6,160 | 6,286 | 5,998 | 6,050 | 2,373,300 |
| 2026/03/11 | 6,191 | 6,248 | 6,070 | 6,088 | 2,659,100 |
| 2026/03/10 | 6,190 | 6,284 | 6,085 | 6,259 | 4,509,400 |
| 2026/03/09 | 5,702 | 6,121 | 5,611 | 6,090 | 3,870,000 |
| 2026/03/06 | 5,947 | 6,115 | 5,882 | 6,017 | 3,283,100 |
| 2026/03/05 | 5,880 | 6,082 | 5,822 | 6,047 | 5,252,500 |
| 2026/03/04 | 5,800 | 5,907 | 5,461 | 5,585 | 4,870,100 |
| 2026/03/03 | 6,300 | 6,309 | 5,927 | 5,948 | 5,020,500 |
| 2026/03/02 | 6,163 | 6,390 | 6,043 | 6,235 | 6,749,700 |
| 2026/02/27 | 6,635 | 6,670 | 6,237 | 6,363 | 11,333,000 |
| 2026/02/26 | 7,508 | 7,608 | 6,851 | 6,878 | 6,822,600 |
| 2026/02/25 | 8,320 | 8,365 | 7,796 | 7,958 | 2,423,100 |
| 2026/02/24 | 8,853 | 8,888 | 8,241 | 8,367 | 1,689,100 |
| 2026/02/20 | 8,999 | 9,317 | 8,939 | 8,962 | 1,087,500 |
| 2026/02/19 | 8,761 | 9,110 | 8,741 | 9,087 | 978,800 |
| 2026/02/18 | 8,679 | 8,908 | 8,634 | 8,789 | 1,283,600 |
| 2026/02/17 | 8,682 | 8,779 | 8,414 | 8,440 | 1,048,500 |
| 2026/02/16 | 8,551 | 8,751 | 8,477 | 8,716 | 1,614,300 |
| 2026/02/13 | 8,847 | 9,071 | 8,482 | 8,518 | 1,827,900 |
| 2026/02/12 | 8,459 | 9,164 | 8,459 | 8,922 | 3,876,300 |
| 2026/02/10 | 8,088 | 8,541 | 7,982 | 8,400 | 4,700,000 |
| 2026/02/09 | 8,002 | 8,003 | 7,611 | 7,678 | 1,686,700 |
| 2026/02/06 | 7,432 | 7,727 | 7,371 | 7,727 | 1,156,200 |
| 2026/02/05 | 7,535 | 7,708 | 7,505 | 7,632 | 1,232,400 |
| 2026/02/04 | 7,373 | 7,506 | 7,191 | 7,501 | 1,468,200 |
| 2026/02/03 | 7,307 | 7,319 | 7,221 | 7,304 | 831,100 |
| 2026/02/02 | 7,400 | 7,422 | 7,061 | 7,061 | 1,195,100 |
| 2026/01/30 | 7,110 | 7,404 | 7,109 | 7,364 | 1,113,300 |
| 2026/01/29 | 7,142 | 7,175 | 6,980 | 7,109 | 1,000,600 |
| 2026/01/28 | 6,978 | 7,314 | 6,978 | 7,181 | 2,343,200 |
| 2026/01/27 | 6,721 | 6,919 | 6,677 | 6,878 | 1,672,200 |
| 2026/01/26 | 6,901 | 6,939 | 6,716 | 6,723 | 1,989,700 |
| 2026/01/23 | 7,026 | 7,248 | 6,973 | 7,133 | 1,351,200 |
| 2026/01/22 | 7,185 | 7,236 | 6,936 | 6,936 | 1,531,400 |
| 2026/01/21 | 7,126 | 7,290 | 7,098 | 7,141 | 1,746,300 |
| 2026/01/20 | 7,392 | 7,532 | 7,275 | 7,377 | 2,048,500 |
| 2026/01/19 | 7,120 | 7,356 | 7,114 | 7,315 | 1,918,100 |
| 2026/01/16 | 7,101 | 7,102 | 6,902 | 7,042 | 1,472,100 |
| 2026/01/15 | 6,883 | 7,170 | 6,842 | 7,102 | 2,323,100 |
| 2026/01/14 | 6,881 | 6,888 | 6,663 | 6,848 | 1,989,300 |
| 2026/01/13 | 6,750 | 6,895 | 6,615 | 6,892 | 2,054,900 |
| 2026/01/09 | 6,585 | 6,747 | 6,580 | 6,710 | 1,648,800 |
| 2026/01/08 | 6,755 | 6,820 | 6,570 | 6,685 | 1,508,700 |
| 2026/01/07 | 6,911 | 6,948 | 6,769 | 6,780 | 1,668,500 |
| 2026/01/06 | 7,009 | 7,049 | 6,868 | 6,974 | 1,562,800 |
| 2026/01/05 | 6,916 | 7,037 | 6,914 | 6,971 | 903,400 |
| 2025/12/30 | 7,001 | 7,033 | 6,902 | 6,912 | 645,000 |
| 2025/12/29 | 6,922 | 7,100 | 6,904 | 7,036 | 780,700 |
| 2025/12/26 | 6,927 | 6,980 | 6,878 | 6,903 | 888,700 |
| 2025/12/25 | 7,044 | 7,044 | 6,944 | 6,944 | 794,700 |
| 2025/12/24 | 7,018 | 7,062 | 6,967 | 7,006 | 782,600 |
| 2025/12/23 | 7,000 | 7,064 | 6,948 | 7,018 | 923,900 |
| 2025/12/22 | 7,137 | 7,266 | 6,890 | 6,982 | 1,641,200 |
| 2025/12/19 | 6,850 | 7,090 | 6,802 | 7,049 | 1,411,500 |
| 2025/12/18 | 7,019 | 7,019 | 6,755 | 6,850 | 1,066,900 |
| 2025/12/17 | 7,047 | 7,074 | 6,948 | 7,006 | 1,334,200 |
| 2025/12/16 | 7,318 | 7,388 | 7,085 | 7,197 | 1,424,000 |
| 2025/12/15 | 7,159 | 7,401 | 7,106 | 7,253 | 1,835,900 |
| 2025/12/12 | 7,029 | 7,074 | 6,932 | 7,009 | 1,896,500 |
| 2025/12/11 | 7,370 | 7,395 | 6,929 | 6,929 | 2,638,700 |
| 2025/12/10 | 7,291 | 7,477 | 7,235 | 7,374 | 1,584,000 |
| 2025/12/09 | 7,452 | 7,455 | 7,271 | 7,326 | 1,023,600 |
| 2025/12/08 | 7,581 | 7,646 | 7,388 | 7,452 | 1,347,700 |
| 2025/12/05 | 7,350 | 7,599 | 7,303 | 7,544 | 1,628,000 |
| 2025/12/04 | 7,100 | 7,367 | 7,070 | 7,294 | 1,021,300 |
| 2025/12/03 | 7,085 | 7,280 | 7,051 | 7,127 | 1,628,100 |
| 2025/12/02 | 7,400 | 7,449 | 7,204 | 7,206 | 1,864,000 |
| 2025/12/01 | 7,490 | 7,634 | 7,409 | 7,409 | 2,186,200 |
| 2025/11/28 | 7,305 | 7,440 | 7,262 | 7,412 | 1,511,700 |
| 2025/11/27 | 7,244 | 7,347 | 7,155 | 7,328 | 1,875,200 |
| 2025/11/26 | 6,807 | 7,246 | 6,776 | 7,165 | 2,474,100 |
| 2025/11/25 | 6,858 | 6,932 | 6,682 | 6,800 | 1,597,800 |
| 2025/11/21 | 6,580 | 6,774 | 6,556 | 6,758 | 2,039,400 |
| 2025/11/20 | 6,800 | 6,814 | 6,490 | 6,733 | 2,369,000 |
| 2025/11/19 | 6,801 | 6,808 | 6,516 | 6,560 | 3,072,000 |
| 2025/11/18 | 7,213 | 7,242 | 6,911 | 6,925 | 2,240,600 |
| 2025/11/17 | 7,600 | 7,621 | 7,414 | 7,452 | 1,332,400 |
| 2025/11/14 | 7,349 | 7,605 | 7,314 | 7,605 | 1,482,600 |
| 2025/11/13 | 7,730 | 7,959 | 7,570 | 7,615 | 2,124,200 |
| 2025/11/12 | 7,630 | 7,743 | 7,381 | 7,654 | 3,732,800 |
| 2025/11/11 | 8,140 | 8,156 | 7,953 | 8,080 | 893,200 |
| 2025/11/10 | 8,191 | 8,191 | 8,003 | 8,003 | 836,000 |
| 2025/11/07 | 8,051 | 8,140 | 7,919 | 8,084 | 1,008,500 |
| 2025/11/06 | 8,130 | 8,257 | 8,090 | 8,172 | 834,200 |
| 2025/11/05 | 8,221 | 8,380 | 7,868 | 8,133 | 1,261,500 |
| 2025/11/04 | 8,500 | 8,501 | 8,238 | 8,371 | 981,400 |
| 2025/10/31 | 8,590 | 8,600 | 8,361 | 8,485 | 822,000 |
| 2025/10/30 | 8,368 | 8,627 | 8,298 | 8,569 | 2,785,400 |
| 2025/10/29 | 8,322 | 8,414 | 8,211 | 8,304 | 891,300 |
| 2025/10/28 | 8,203 | 8,287 | 8,021 | 8,277 | 970,800 |
| 2025/10/27 | 8,247 | 8,313 | 8,100 | 8,203 | 844,200 |
| 2025/10/24 | 8,163 | 8,247 | 8,123 | 8,126 | 808,800 |
| 2025/10/23 | 8,311 | 8,478 | 8,200 | 8,204 | 1,022,100 |
| 2025/10/22 | 8,595 | 8,600 | 8,327 | 8,372 | 1,335,600 |
| 2025/10/21 | 8,300 | 8,677 | 8,263 | 8,500 | 2,593,300 |
| 2025/10/20 | 8,000 | 8,178 | 7,870 | 8,178 | 1,710,600 |
| 2025/10/17 | 7,725 | 7,860 | 7,699 | 7,779 | 1,010,300 |
| 2025/10/16 | 7,976 | 8,032 | 7,907 | 8,025 | 680,100 |