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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 5,033 | 5,230 | 4,995 | 5,177 | 2,837,900 |
| 2025/04/07 | 4,500 | 4,712 | 4,240 | 4,613 | 3,898,600 |
| 2025/04/04 | 5,283 | 5,302 | 4,846 | 5,157 | 6,123,500 |
| 2025/04/03 | 5,818 | 5,999 | 5,586 | 5,683 | 2,648,100 |
| 2025/04/02 | 6,177 | 6,267 | 6,013 | 6,225 | 1,630,100 |
| 2025/04/01 | 6,530 | 6,537 | 6,116 | 6,177 | 1,911,100 |
| 2025/03/31 | 6,550 | 6,572 | 6,376 | 6,434 | 1,468,200 |
| 2025/03/28 | 6,825 | 6,919 | 6,632 | 6,699 | 1,466,900 |
| 2025/03/27 | 6,620 | 6,788 | 6,600 | 6,788 | 1,325,000 |
| 2025/03/26 | 6,642 | 6,677 | 6,565 | 6,617 | 1,122,200 |
| 2025/03/25 | 6,693 | 6,745 | 6,547 | 6,632 | 1,722,600 |
| 2025/03/24 | 6,844 | 6,867 | 6,745 | 6,753 | 1,314,800 |
| 2025/03/21 | 6,714 | 6,926 | 6,664 | 6,913 | 2,337,700 |
| 2025/03/19 | 6,723 | 6,882 | 6,679 | 6,848 | 1,998,800 |
| 2025/03/18 | 6,760 | 6,840 | 6,575 | 6,623 | 2,576,900 |
| 2025/03/17 | 6,599 | 6,792 | 6,559 | 6,792 | 2,220,600 |
| 2025/03/14 | 6,300 | 6,579 | 6,243 | 6,579 | 2,480,500 |
| 2025/03/13 | 6,116 | 6,376 | 6,099 | 6,282 | 2,908,000 |
| 2025/03/12 | 5,923 | 6,083 | 5,904 | 5,949 | 2,371,000 |
| 2025/03/11 | 5,497 | 5,650 | 5,321 | 5,631 | 1,788,000 |
| 2025/03/10 | 5,672 | 5,708 | 5,595 | 5,629 | 951,800 |
| 2025/03/07 | 5,720 | 5,817 | 5,640 | 5,712 | 1,356,100 |
| 2025/03/06 | 5,526 | 5,827 | 5,518 | 5,820 | 1,169,500 |
| 2025/03/05 | 5,496 | 5,629 | 5,380 | 5,526 | 1,044,000 |
| 2025/03/04 | 5,572 | 5,629 | 5,422 | 5,497 | 1,061,700 |
| 2025/03/03 | 5,691 | 5,721 | 5,551 | 5,644 | 835,800 |
| 2025/02/28 | 5,649 | 5,689 | 5,550 | 5,621 | 1,094,200 |
| 2025/02/27 | 5,631 | 5,767 | 5,568 | 5,749 | 1,452,600 |
| 2025/02/26 | 5,807 | 5,830 | 5,687 | 5,731 | 1,269,800 |
| 2025/02/25 | 5,727 | 5,872 | 5,659 | 5,825 | 964,700 |
| 2025/02/21 | 5,749 | 5,845 | 5,681 | 5,827 | 1,366,600 |
| 2025/02/20 | 5,850 | 5,930 | 5,802 | 5,860 | 1,430,600 |
| 2025/02/19 | 5,934 | 6,018 | 5,825 | 5,920 | 1,734,700 |
| 2025/02/18 | 5,915 | 6,066 | 5,855 | 5,934 | 1,224,200 |
| 2025/02/17 | 5,852 | 5,891 | 5,741 | 5,879 | 1,580,900 |
| 2025/02/14 | 5,880 | 6,023 | 5,799 | 5,905 | 3,901,800 |
| 2025/02/13 | 5,350 | 5,680 | 5,256 | 5,680 | 4,376,900 |
| 2025/02/12 | 4,866 | 4,980 | 4,860 | 4,980 | 1,249,700 |
| 2025/02/10 | 4,857 | 4,969 | 4,835 | 4,936 | 988,600 |
| 2025/02/07 | 4,977 | 5,016 | 4,864 | 4,878 | 1,023,400 |
| 2025/02/06 | 4,770 | 5,078 | 4,760 | 4,973 | 2,930,500 |
| 2025/02/05 | 4,650 | 4,769 | 4,632 | 4,749 | 1,081,900 |
| 2025/02/04 | 4,707 | 4,707 | 4,575 | 4,630 | 792,000 |
| 2025/02/03 | 4,747 | 4,787 | 4,623 | 4,637 | 829,500 |
| 2025/01/31 | 4,823 | 4,840 | 4,680 | 4,790 | 1,784,400 |
| 2025/01/30 | 4,670 | 4,769 | 4,624 | 4,766 | 838,000 |
| 2025/01/29 | 4,680 | 4,698 | 4,605 | 4,653 | 860,900 |
| 2025/01/28 | 4,649 | 4,738 | 4,525 | 4,698 | 1,152,400 |
| 2025/01/27 | 4,460 | 4,647 | 4,454 | 4,516 | 1,523,100 |
| 2025/01/24 | 4,472 | 4,487 | 4,365 | 4,445 | 1,499,200 |
| 2025/01/23 | 4,433 | 4,460 | 4,373 | 4,451 | 1,084,400 |
| 2025/01/22 | 4,479 | 4,490 | 4,401 | 4,404 | 1,150,400 |
| 2025/01/21 | 4,597 | 4,607 | 4,411 | 4,497 | 1,342,100 |
| 2025/01/20 | 4,500 | 4,603 | 4,496 | 4,596 | 837,800 |
| 2025/01/17 | 4,600 | 4,607 | 4,491 | 4,527 | 931,400 |
| 2025/01/16 | 4,630 | 4,748 | 4,581 | 4,643 | 1,451,800 |
| 2025/01/15 | 4,712 | 4,727 | 4,596 | 4,658 | 1,447,400 |
| 2025/01/14 | 4,600 | 4,645 | 4,534 | 4,572 | 1,384,500 |
| 2025/01/10 | 4,475 | 4,510 | 4,431 | 4,477 | 536,600 |
| 2025/01/09 | 4,678 | 4,710 | 4,478 | 4,497 | 1,054,300 |
| 2025/01/08 | 4,438 | 4,633 | 4,438 | 4,631 | 1,227,600 |
| 2025/01/07 | 4,391 | 4,525 | 4,330 | 4,450 | 1,217,100 |
| 2025/01/06 | 4,460 | 4,480 | 4,271 | 4,330 | 930,900 |