日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/22 3,310 3,315 3,180 3,275 1,389,900
2024/04/19 3,390 3,395 3,235 3,270 1,153,800
2024/04/18 3,255 3,405 3,255 3,390 807,800
2024/04/17 3,330 3,330 3,205 3,260 777,600
2024/04/16 3,470 3,490 3,245 3,285 1,313,700
2024/04/15 3,395 3,475 3,370 3,420 938,700
2024/04/12 3,370 3,465 3,360 3,465 1,011,300
2024/04/11 3,250 3,400 3,220 3,375 1,095,500
2024/04/10 3,265 3,320 3,205 3,220 645,300
2024/04/09 3,240 3,295 3,220 3,235 837,300
2024/04/08 3,200 3,210 3,105 3,195 1,060,200
2024/04/05 3,130 3,130 3,025 3,060 1,666,400
2024/04/04 3,155 3,290 3,135 3,200 889,200
2024/04/03 3,090 3,255 3,050 3,225 1,440,700
2024/04/02 3,245 3,455 3,165 3,200 2,484,900
2024/04/01 3,300 3,300 3,180 3,200 1,618,900
2024/03/29 3,040 3,130 3,025 3,090 745,000
2024/03/28 3,070 3,080 2,998 3,015 688,300
2024/03/27 3,035 3,065 3,010 3,060 908,000
2024/03/26 3,160 3,160 3,000 3,035 888,900
2024/03/25 3,160 3,225 3,100 3,110 1,464,700
2024/03/22 3,025 3,170 2,969 3,160 2,162,200
2024/03/21 2,895 2,965 2,820 2,965 1,548,200
2024/03/19 2,860 2,910 2,740 2,870 2,382,900
2024/03/18 3,000 3,025 2,861 2,887 1,684,300
2024/03/15 2,943 3,005 2,908 2,965 960,700
2024/03/14 2,932 2,996 2,915 2,933 705,800
2024/03/13 2,890 2,913 2,841 2,892 1,580,400
2024/03/12 2,983 3,000 2,830 2,848 2,411,100
2024/03/11 3,085 3,125 2,969 2,984 952,200
2024/03/08 2,961 3,080 2,942 3,035 1,331,100
2024/03/07 3,020 3,065 2,989 3,025 962,700
2024/03/06 2,955 3,025 2,952 2,970 719,100
2024/03/05 2,951 2,990 2,946 2,975 726,500
2024/03/04 2,950 2,950 2,871 2,917 1,011,300
2024/03/01 2,930 2,967 2,888 2,950 770,800
2024/02/29 2,906 2,983 2,846 2,979 1,538,900
2024/02/28 2,867 2,944 2,860 2,906 834,700
2024/02/27 2,889 2,920 2,824 2,867 969,600
2024/02/26 2,820 2,890 2,773 2,854 1,789,600
2024/02/22 2,654 2,687 2,631 2,687 728,800
2024/02/21 2,649 2,660 2,594 2,659 1,224,600
2024/02/20 2,698 2,727 2,635 2,665 892,300
2024/02/19 2,720 2,766 2,652 2,698 1,048,600
2024/02/16 2,528 2,672 2,492 2,627 2,534,400
2024/02/15 2,492 2,598 2,465 2,480 1,577,100
2024/02/14 2,431 2,601 2,395 2,538 4,989,800
2024/02/13 2,274 2,316 2,258 2,310 1,241,200
2024/02/09 2,256 2,289 2,248 2,282 860,100
2024/02/08 2,330 2,335 2,286 2,290 896,700
2024/02/07 2,335 2,351 2,295 2,333 941,000
2024/02/06 2,398 2,398 2,365 2,367 828,100
2024/02/05 2,380 2,439 2,368 2,422 1,208,000
2024/02/02 2,371 2,378 2,324 2,368 732,500
2024/02/01 2,309 2,365 2,301 2,359 1,061,800
2024/01/31 2,314 2,336 2,293 2,310 850,200
2024/01/30 2,302 2,363 2,301 2,314 1,257,500
2024/01/29 2,305 2,332 2,292 2,298 1,065,200
2024/01/26 2,298 2,343 2,293 2,297 1,058,400
2024/01/25 2,350 2,351 2,266 2,315 1,999,700
2024/01/24 2,154 2,349 2,147 2,345 2,637,100
2024/01/23 2,226 2,227 2,174 2,174 996,300
2024/01/22 2,175 2,223 2,172 2,222 1,172,000
2024/01/19 2,160 2,196 2,154 2,181 950,100
2024/01/18 2,149 2,160 2,117 2,135 843,500
2024/01/17 2,185 2,195 2,157 2,157 1,214,500
2024/01/16 2,225 2,228 2,187 2,187 1,890,200
2024/01/15 2,214 2,262 2,214 2,233 1,168,400
2024/01/12 2,245 2,246 2,176 2,193 1,262,400
2024/01/11 2,230 2,265 2,223 2,242 1,619,100
2024/01/10 2,241 2,263 2,211 2,229 1,362,600
2024/01/09 2,299 2,300 2,222 2,256 1,351,900
2024/01/05 2,188 2,268 2,165 2,257 2,113,800
2024/01/04 2,119 2,140 2,086 2,138 923,500
2023/12/29 2,115 2,129 2,098 2,112 952,900
2023/12/28 2,133 2,158 2,102 2,104 1,117,600
2023/12/27 2,129 2,167 2,117 2,167 962,600
2023/12/26 2,100 2,135 2,075 2,122 856,000
2023/12/25 2,110 2,133 2,102 2,108 635,300
2023/12/22 2,110 2,153 2,103 2,107 1,160,200
2023/12/21 2,047 2,115 1,986 2,105 3,105,700
2023/12/20 2,199 2,202 2,043 2,057 3,918,200
2023/12/19 2,295 2,295 2,185 2,202 1,281,400
2023/12/18 2,252 2,295 2,230 2,251 1,613,800
2023/12/15 2,260 2,284 2,221 2,232 4,931,900
2023/12/14 2,454 2,467 2,270 2,273 2,499,200
2023/12/13 2,455 2,483 2,428 2,450 2,091,800
2023/12/12 2,500 2,500 2,373 2,373 1,657,000
2023/12/11 2,475 2,504 2,438 2,478 2,804,300
2023/12/08 2,515 2,540 2,410 2,430 3,404,900
2023/12/07 2,495 2,568 2,475 2,500 8,137,700
2023/12/06 2,755 2,789 2,696 2,738 1,387,200
2023/12/05 2,654 2,767 2,652 2,745 1,080,400
2023/12/04 2,614 2,638 2,572 2,622 629,000
2023/12/01 2,588 2,682 2,554 2,636 1,424,800
2023/11/30 2,500 2,579 2,496 2,558 1,054,500
2023/11/29 2,480 2,537 2,459 2,501 793,100
2023/11/28 2,543 2,576 2,464 2,491 1,493,400
2023/11/27 2,619 2,623 2,558 2,584 602,100
2023/11/24 2,614 2,620 2,578 2,588 658,900
2023/11/22 2,549 2,634 2,537 2,632 552,900
2023/11/21 2,620 2,620 2,540 2,588 801,700
2023/11/20 2,522 2,633 2,520 2,613 840,600
2023/11/17 2,497 2,546 2,482 2,522 493,100
2023/11/16 2,500 2,542 2,469 2,475 565,900
2023/11/15 2,538 2,580 2,467 2,476 1,165,100
2023/11/14 2,481 2,508 2,437 2,488 637,900
2023/11/13 2,445 2,455 2,390 2,424 610,900
2023/11/10 2,415 2,445 2,363 2,428 857,500
2023/11/09 2,374 2,422 2,291 2,372 2,551,800
2023/11/08 2,444 2,519 2,331 2,461 2,212,800
2023/11/07 2,580 2,636 2,553 2,588 1,066,500
2023/11/06 2,628 2,743 2,601 2,620 2,254,500
2023/11/02 2,604 2,626 2,543 2,600 1,315,600
2023/11/01 2,565 2,590 2,506 2,570 1,416,600
2023/10/31 2,550 2,580 2,440 2,580 1,870,100
2023/10/30 2,500 2,520 2,444 2,474 1,158,900
2023/10/27 2,485 2,579 2,470 2,540 1,355,800
2023/10/26 2,392 2,447 2,380 2,435 844,600
2023/10/25 2,347 2,427 2,341 2,394 836,800
2023/10/24 2,384 2,384 2,226 2,324 824,000
2023/10/23 2,389 2,417 2,355 2,373 612,300
2023/10/20 2,338 2,425 2,328 2,390 552,000
2023/10/19 2,448 2,499 2,358 2,388 1,129,100
2023/10/18 2,289 2,448 2,286 2,434 1,344,800
2023/10/17 2,270 2,297 2,232 2,278 1,411,600
2023/10/16 2,248 2,277 2,190 2,253 1,163,200
2023/10/13 2,349 2,435 2,340 2,341 1,247,300
2023/10/12 2,350 2,372 2,305 2,349 1,114,300
2023/10/11 2,340 2,434 2,317 2,398 1,317,300
2023/10/10 2,310 2,378 2,289 2,322 1,321,200
2023/10/06 2,335 2,347 2,263 2,290 849,200
2023/10/05 2,280 2,394 2,260 2,352 1,582,100
2023/10/04 2,225 2,272 2,205 2,225 960,200
2023/10/03 2,263 2,269 2,203 2,230 1,577,900
2023/10/02 2,300 2,324 2,249 2,280 1,412,500
2023/09/29 2,412 2,433 2,285 2,300 1,941,300
2023/09/28 2,490 2,500 2,412 2,433 1,426,300
2023/09/27 2,557 2,564 2,451 2,459 3,188,600
2023/09/26 2,506 2,747 2,506 2,687 3,101,800
2023/09/25 2,408 2,470 2,375 2,434 1,314,800
2023/09/22 2,449 2,591 2,388 2,458 4,969,400
2023/09/21 2,220 2,400 2,219 2,397 3,253,600
2023/09/20 2,135 2,200 2,133 2,180 1,386,800
2023/09/19 2,086 2,157 2,086 2,151 1,235,100
2023/09/15 2,120 2,192 2,081 2,086 1,832,700
2023/09/14 2,024 2,096 2,010 2,080 1,590,400
2023/09/13 1,990 2,050 1,978 2,024 1,690,900
2023/09/12 1,948 1,982 1,938 1,961 737,400
2023/09/11 1,905 1,935 1,893 1,935 927,500
2023/09/08 1,893 1,908 1,886 1,892 959,200
2023/09/07 1,948 1,953 1,910 1,914 940,100
2023/09/06 1,973 1,981 1,950 1,963 818,400
2023/09/05 1,977 1,990 1,961 1,986 1,210,300
2023/09/04 1,925 1,950 1,925 1,948 1,060,400
2023/09/01 1,916 1,926 1,895 1,911 947,200
2023/08/31 1,922 1,940 1,884 1,885 2,668,400
2023/08/30 1,880 1,923 1,877 1,916 1,345,800
2023/08/29 1,895 1,899 1,867 1,867 1,477,500
2023/08/28 1,900 1,918 1,876 1,879 1,603,800
2023/08/25 1,912 1,934 1,904 1,913 678,300
2023/08/24 1,956 1,956 1,918 1,922 719,500
2023/08/23 1,930 1,957 1,910 1,956 697,100
2023/08/22 1,935 1,955 1,924 1,933 696,600
2023/08/21 1,940 1,950 1,891 1,903 972,600
2023/08/18 2,018 2,018 1,933 1,937 911,400
2023/08/17 2,001 2,005 1,955 1,985 1,088,700
2023/08/16 2,050 2,063 1,999 2,000 797,000
2023/08/15 2,055 2,091 2,040 2,070 742,300
2023/08/14 2,037 2,162 2,033 2,102 2,132,400
2023/08/10 2,003 2,032 2,000 2,014 1,036,200
2023/08/09 1,974 2,009 1,961 1,978 1,291,400
2023/08/08 1,953 1,953 1,919 1,934 885,000
2023/08/07 1,951 1,952 1,925 1,943 639,500
2023/08/04 1,950 1,968 1,943 1,965 850,800
2023/08/03 2,002 2,007 1,943 1,948 907,900
2023/08/02 2,043 2,044 2,011 2,025 496,700
2023/08/01 2,053 2,053 2,008 2,031 515,700
2023/07/31 2,095 2,099 2,015 2,053 1,603,700
2023/07/28 2,011 2,135 2,003 2,135 2,337,700
2023/07/27 2,000 2,007 1,978 1,992 483,200
2023/07/26 1,990 2,002 1,973 1,992 364,400
2023/07/25 2,010 2,019 1,976 1,989 581,200
2023/07/24 2,038 2,039 1,988 1,999 874,300
2023/07/21 2,048 2,071 2,025 2,050 822,100
2023/07/20 2,079 2,114 2,038 2,048 1,271,500
2023/07/19 2,005 2,074 1,992 2,072 1,767,400
2023/07/18 1,950 2,008 1,950 2,004 1,073,900
2023/07/14 1,938 1,950 1,918 1,948 1,118,700
2023/07/13 1,924 1,930 1,905 1,915 1,029,700
2023/07/12 1,906 1,910 1,882 1,882 741,900
2023/07/11 1,909 1,925 1,881 1,896 935,800
2023/07/10 1,895 1,915 1,880 1,890 1,470,500
2023/07/07 1,852 1,910 1,838 1,866 2,007,200
2023/07/06 1,992 1,993 1,862 1,870 2,782,200
2023/07/05 2,028 2,050 1,989 2,002 1,079,500
2023/07/04 1,953 2,034 1,949 2,031 2,099,000
2023/07/03 1,960 1,969 1,940 1,956 860,900
2023/06/30 1,942 1,965 1,920 1,948 929,500
2023/06/29 1,930 1,956 1,887 1,912 1,143,800

このページの先頭へ