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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/10/15 | 7,904 | 7,981 | 7,862 | 7,945 | 764,100 |
| 2025/10/14 | 7,925 | 8,048 | 7,811 | 7,815 | 1,069,900 |
| 2025/10/10 | 8,120 | 8,287 | 8,038 | 8,075 | 838,300 |
| 2025/10/09 | 8,190 | 8,370 | 8,111 | 8,269 | 1,092,900 |
| 2025/10/08 | 7,790 | 8,278 | 7,750 | 8,223 | 2,847,700 |
| 2025/10/07 | 7,792 | 7,840 | 7,675 | 7,718 | 1,642,700 |
| 2025/10/06 | 8,125 | 8,155 | 7,715 | 7,900 | 4,404,700 |
| 2025/10/03 | 8,010 | 8,410 | 8,000 | 8,368 | 1,272,600 |
| 2025/10/02 | 8,027 | 8,125 | 7,989 | 8,009 | 769,200 |
| 2025/10/01 | 8,120 | 8,153 | 8,008 | 8,010 | 868,500 |
| 2025/09/30 | 8,225 | 8,320 | 8,078 | 8,269 | 1,223,700 |
| 2025/09/29 | 8,200 | 8,360 | 8,111 | 8,259 | 1,374,300 |
| 2025/09/26 | 8,100 | 8,176 | 8,031 | 8,140 | 1,200,600 |
| 2025/09/25 | 8,016 | 8,138 | 7,865 | 8,088 | 1,318,700 |
| 2025/09/24 | 8,002 | 8,063 | 7,868 | 7,939 | 1,319,500 |
| 2025/09/22 | 7,610 | 8,088 | 7,610 | 7,998 | 1,993,500 |
| 2025/09/19 | 7,605 | 7,702 | 7,472 | 7,610 | 2,139,200 |
| 2025/09/18 | 7,615 | 7,746 | 7,585 | 7,615 | 1,166,000 |
| 2025/09/17 | 7,550 | 7,761 | 7,531 | 7,601 | 1,290,400 |
| 2025/09/16 | 7,672 | 7,879 | 7,666 | 7,807 | 2,603,200 |
| 2025/09/12 | 7,602 | 7,793 | 7,566 | 7,665 | 1,356,300 |
| 2025/09/11 | 7,910 | 7,989 | 7,628 | 7,630 | 1,441,200 |
| 2025/09/10 | 7,750 | 8,030 | 7,703 | 7,948 | 1,653,700 |
| 2025/09/09 | 7,751 | 7,769 | 7,607 | 7,660 | 1,047,000 |
| 2025/09/08 | 7,850 | 7,888 | 7,718 | 7,774 | 1,282,200 |
| 2025/09/05 | 8,100 | 8,110 | 7,926 | 7,926 | 873,100 |
| 2025/09/04 | 7,863 | 8,090 | 7,827 | 8,051 | 986,400 |
| 2025/09/03 | 8,301 | 8,342 | 7,901 | 7,942 | 1,524,300 |
| 2025/09/02 | 8,390 | 8,570 | 8,321 | 8,333 | 1,306,400 |
| 2025/09/01 | 8,285 | 8,438 | 8,216 | 8,280 | 734,500 |
| 2025/08/29 | 8,380 | 8,425 | 8,309 | 8,398 | 760,700 |
| 2025/08/28 | 8,170 | 8,426 | 8,121 | 8,426 | 1,065,300 |
| 2025/08/27 | 8,333 | 8,352 | 8,147 | 8,170 | 806,300 |
| 2025/08/26 | 8,301 | 8,387 | 8,211 | 8,331 | 1,659,700 |
| 2025/08/25 | 8,292 | 8,410 | 8,201 | 8,344 | 1,633,400 |
| 2025/08/22 | 8,430 | 8,470 | 8,100 | 8,155 | 1,844,600 |
| 2025/08/21 | 8,000 | 8,333 | 8,000 | 8,326 | 1,762,400 |
| 2025/08/20 | 8,000 | 8,263 | 7,812 | 8,098 | 2,594,000 |
| 2025/08/19 | 8,480 | 8,544 | 8,011 | 8,022 | 3,707,800 |
| 2025/08/18 | 8,679 | 8,814 | 8,587 | 8,780 | 2,012,700 |
| 2025/08/15 | 8,580 | 8,666 | 8,372 | 8,626 | 3,138,200 |
| 2025/08/14 | 8,285 | 8,709 | 8,230 | 8,572 | 3,373,100 |
| 2025/08/13 | 8,390 | 8,758 | 8,228 | 8,285 | 4,310,500 |
| 2025/08/12 | 7,688 | 7,992 | 7,585 | 7,977 | 2,446,700 |
| 2025/08/08 | 7,576 | 7,650 | 7,376 | 7,475 | 2,772,800 |
| 2025/08/07 | 7,012 | 7,200 | 6,810 | 7,200 | 4,728,500 |
| 2025/08/06 | 6,735 | 6,766 | 6,611 | 6,635 | 1,228,000 |
| 2025/08/05 | 6,734 | 6,820 | 6,692 | 6,730 | 1,086,500 |
| 2025/08/04 | 6,633 | 6,729 | 6,484 | 6,678 | 2,196,200 |
| 2025/08/01 | 6,984 | 7,070 | 6,924 | 6,933 | 866,100 |
| 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 |