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
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
2023/06/28 1,927 1,944 1,917 1,927 949,400
2023/06/27 1,940 1,955 1,909 1,917 706,900
2023/06/26 1,935 1,970 1,917 1,935 822,200
2023/06/23 1,963 1,985 1,933 1,942 1,407,900
2023/06/22 1,920 1,963 1,904 1,948 1,539,400
2023/06/21 1,881 1,918 1,879 1,915 1,009,300
2023/06/20 1,903 1,925 1,867 1,875 1,112,400
2023/06/19 1,868 1,904 1,864 1,894 1,019,700
2023/06/16 1,854 1,874 1,839 1,865 1,262,500
2023/06/15 1,892 1,892 1,830 1,834 1,632,700
2023/06/14 1,870 1,907 1,857 1,892 1,187,800
2023/06/13 1,880 1,893 1,857 1,861 806,200
2023/06/12 1,861 1,892 1,847 1,885 721,800
2023/06/09 1,855 1,861 1,832 1,857 919,300
2023/06/08 1,875 1,900 1,828 1,840 1,273,300
2023/06/07 1,899 1,912 1,865 1,869 935,600
2023/06/06 1,897 1,902 1,867 1,889 681,400
2023/06/05 1,909 1,909 1,890 1,891 1,146,700
2023/06/02 1,897 1,897 1,841 1,881 1,304,200
2023/06/01 1,853 1,877 1,833 1,844 1,437,300
2023/05/31 1,901 1,914 1,823 1,850 3,029,100
2023/05/30 1,985 1,993 1,928 1,941 7,388,800
2023/05/29 1,980 1,980 1,915 1,945 1,239,800
2023/05/26 1,958 1,989 1,937 1,972 966,800
2023/05/25 1,994 1,998 1,950 1,964 1,261,400
2023/05/24 1,970 1,995 1,935 1,974 2,821,000
2023/05/23 1,900 1,952 1,898 1,930 1,834,800
2023/05/22 1,900 1,925 1,893 1,896 755,600
2023/05/19 1,910 1,910 1,888 1,892 655,000
2023/05/18 1,930 1,930 1,897 1,897 984,500
2023/05/17 1,860 1,927 1,854 1,922 1,328,600
2023/05/16 2,000 2,008 1,882 1,894 2,983,200
2023/05/15 1,970 2,008 1,957 2,000 2,602,600
2023/05/12 1,950 1,976 1,900 1,950 1,922,600
2023/05/11 1,891 1,960 1,853 1,960 4,372,500
2023/05/10 1,837 1,847 1,815 1,845 1,086,900
2023/05/09 1,829 1,845 1,817 1,828 949,300
2023/05/08 1,840 1,856 1,816 1,833 987,600
2023/05/02 1,825 1,850 1,800 1,843 2,197,400
2023/05/01 1,836 1,844 1,812 1,815 1,638,400
2023/04/28 1,875 1,888 1,802 1,815 2,164,500
2023/04/27 1,878 1,908 1,842 1,856 2,595,100
2023/04/26 1,790 1,892 1,785 1,878 5,828,800
2023/04/25 1,974 1,977 1,863 1,870 7,204,700
2023/04/24 2,000 2,016 1,962 1,988 13,872,300
2023/04/21 1,856 1,965 1,854 1,930 54,230,000

このページの先頭へ