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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,185 | 3,265 | 3,135 | 3,205 | 678,600 |
| 2024/07/25 | 3,210 | 3,280 | 3,150 | 3,165 | 838,400 |
| 2024/07/24 | 3,275 | 3,305 | 3,245 | 3,270 | 573,900 |
| 2024/07/23 | 3,255 | 3,370 | 3,210 | 3,275 | 881,600 |
| 2024/07/22 | 3,230 | 3,285 | 3,200 | 3,270 | 602,800 |
| 2024/07/19 | 3,185 | 3,205 | 3,105 | 3,205 | 484,200 |
| 2024/07/18 | 3,160 | 3,200 | 3,125 | 3,155 | 570,600 |
| 2024/07/17 | 3,235 | 3,235 | 3,160 | 3,190 | 567,300 |
| 2024/07/16 | 3,155 | 3,215 | 3,145 | 3,180 | 636,500 |
| 2024/07/12 | 3,095 | 3,180 | 3,075 | 3,130 | 1,414,200 |
| 2024/07/11 | 3,145 | 3,160 | 3,025 | 3,025 | 758,800 |
| 2024/07/10 | 3,025 | 3,100 | 3,015 | 3,075 | 827,000 |
| 2024/07/09 | 2,972 | 3,015 | 2,946 | 2,973 | 676,500 |
| 2024/07/08 | 3,015 | 3,015 | 2,942 | 2,955 | 719,800 |
| 2024/07/05 | 2,970 | 3,065 | 2,970 | 2,973 | 1,489,600 |
| 2024/07/04 | 2,875 | 2,941 | 2,872 | 2,941 | 920,700 |
| 2024/07/03 | 2,911 | 2,917 | 2,846 | 2,852 | 1,586,300 |
| 2024/07/02 | 2,896 | 2,936 | 2,877 | 2,915 | 787,100 |
| 2024/07/01 | 2,925 | 2,935 | 2,876 | 2,914 | 821,100 |
| 2024/06/28 | 2,911 | 2,955 | 2,894 | 2,913 | 828,400 |
| 2024/06/27 | 2,890 | 2,934 | 2,864 | 2,882 | 588,300 |
| 2024/06/26 | 2,902 | 2,959 | 2,869 | 2,900 | 1,095,500 |
| 2024/06/25 | 2,850 | 2,935 | 2,838 | 2,897 | 699,200 |
| 2024/06/24 | 2,825 | 2,898 | 2,819 | 2,856 | 772,200 |
| 2024/06/21 | 2,770 | 2,855 | 2,761 | 2,817 | 1,086,900 |
| 2024/06/20 | 2,690 | 2,755 | 2,671 | 2,749 | 597,500 |
| 2024/06/19 | 2,715 | 2,735 | 2,686 | 2,704 | 665,700 |
| 2024/06/18 | 2,775 | 2,780 | 2,698 | 2,715 | 343,600 |
| 2024/06/17 | 2,706 | 2,731 | 2,677 | 2,706 | 462,400 |
| 2024/06/14 | 2,711 | 2,760 | 2,684 | 2,725 | 1,197,000 |
| 2024/06/13 | 2,815 | 2,819 | 2,744 | 2,761 | 593,500 |
| 2024/06/12 | 2,854 | 2,865 | 2,809 | 2,817 | 602,800 |
| 2024/06/11 | 2,870 | 2,888 | 2,852 | 2,856 | 734,900 |
| 2024/06/10 | 2,795 | 2,874 | 2,781 | 2,866 | 1,078,000 |
| 2024/06/07 | 2,704 | 2,769 | 2,704 | 2,752 | 553,700 |
| 2024/06/06 | 2,685 | 2,733 | 2,670 | 2,716 | 1,348,800 |
| 2024/06/05 | 2,787 | 2,788 | 2,674 | 2,675 | 1,335,000 |
| 2024/06/04 | 2,909 | 2,917 | 2,825 | 2,836 | 1,146,000 |
| 2024/06/03 | 2,896 | 2,915 | 2,846 | 2,889 | 1,130,300 |
| 2024/05/31 | 2,827 | 2,871 | 2,814 | 2,867 | 871,400 |
| 2024/05/30 | 2,800 | 2,883 | 2,793 | 2,834 | 1,004,700 |
| 2024/05/29 | 2,871 | 2,903 | 2,832 | 2,839 | 1,355,100 |
| 2024/05/28 | 2,805 | 2,882 | 2,790 | 2,839 | 1,460,500 |
| 2024/05/27 | 2,717 | 2,809 | 2,717 | 2,794 | 809,400 |
| 2024/05/24 | 2,710 | 2,796 | 2,695 | 2,767 | 875,300 |
| 2024/05/23 | 2,777 | 2,780 | 2,712 | 2,737 | 1,106,400 |
| 2024/05/22 | 2,799 | 2,831 | 2,748 | 2,766 | 1,381,900 |
| 2024/05/21 | 2,912 | 2,912 | 2,815 | 2,819 | 1,474,100 |
| 2024/05/20 | 2,960 | 2,979 | 2,892 | 2,900 | 1,280,300 |
| 2024/05/17 | 2,931 | 2,967 | 2,906 | 2,932 | 1,110,100 |
| 2024/05/16 | 3,045 | 3,080 | 2,926 | 2,953 | 1,675,800 |
| 2024/05/15 | 3,170 | 3,170 | 3,030 | 3,055 | 1,289,900 |
| 2024/05/14 | 3,130 | 3,185 | 3,020 | 3,150 | 2,610,600 |
| 2024/05/13 | 3,260 | 3,370 | 3,245 | 3,365 | 1,512,900 |
| 2024/05/10 | 3,320 | 3,345 | 3,240 | 3,275 | 736,800 |
| 2024/05/09 | 3,340 | 3,355 | 3,270 | 3,285 | 498,500 |
| 2024/05/08 | 3,340 | 3,340 | 3,255 | 3,290 | 534,300 |
| 2024/05/07 | 3,265 | 3,340 | 3,225 | 3,340 | 778,500 |
| 2024/05/02 | 3,185 | 3,275 | 3,150 | 3,255 | 398,500 |
| 2024/05/01 | 3,145 | 3,230 | 3,100 | 3,190 | 553,300 |
| 2024/04/30 | 3,155 | 3,205 | 3,120 | 3,205 | 861,400 |
| 2024/04/26 | 3,200 | 3,205 | 3,140 | 3,145 | 3,344,400 |
| 2024/04/25 | 3,235 | 3,295 | 3,195 | 3,195 | 933,300 |
| 2024/04/24 | 3,260 | 3,310 | 3,240 | 3,265 | 884,400 |
| 2024/04/23 | 3,285 | 3,330 | 3,225 | 3,255 | 906,500 |
| 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 |