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
2026/06/26 4,980 5,077 4,980 5,039 853,200
2026/06/25 4,990 5,035 4,961 5,000 1,075,700
2026/06/24 5,100 5,104 4,995 5,000 927,600
2026/06/23 5,137 5,224 5,020 5,020 1,424,600
2026/06/22 5,109 5,148 4,998 5,037 1,383,800
2026/06/19 5,199 5,286 5,084 5,124 1,294,400
2026/06/18 5,247 5,356 5,145 5,299 1,131,900
2026/06/17 5,250 5,311 5,158 5,161 1,008,700
2026/06/16 5,179 5,335 5,102 5,244 1,797,300
2026/06/15 5,300 5,416 5,085 5,119 2,209,600
2026/06/12 5,104 5,279 5,051 5,260 2,338,200
2026/06/11 4,951 5,218 4,938 5,104 3,158,800
2026/06/10 5,113 5,154 4,688 4,762 3,572,000
2026/06/09 4,850 5,167 4,850 5,113 2,328,300
2026/06/08 4,971 4,980 4,764 4,869 1,615,200
2026/06/05 5,078 5,174 4,903 4,950 1,916,500
2026/06/04 4,801 5,060 4,742 4,955 2,661,700
2026/06/03 4,501 4,965 4,500 4,899 3,226,800
2026/06/02 4,508 4,575 4,390 4,562 3,499,900
2026/06/01 4,583 4,600 4,342 4,498 4,538,600
2026/05/29 4,840 4,938 4,653 4,653 3,965,300
2026/05/28 4,845 4,907 4,751 4,793 1,799,500
2026/05/27 4,926 4,965 4,782 4,798 2,822,000
2026/05/26 5,196 5,197 4,910 4,996 2,817,000
2026/05/25 4,848 5,110 4,821 5,096 4,208,700
2026/05/22 5,280 5,350 4,779 4,847 12,468,500
2026/05/21 5,636 5,642 5,480 5,480 3,644,500
2026/05/20 6,730 6,896 6,463 6,480 2,295,100
2026/05/19 6,691 7,026 6,611 6,767 2,770,900
2026/05/18 6,300 6,665 6,234 6,601 3,792,600
2026/05/15 6,034 6,078 5,902 6,000 1,346,200
2026/05/14 6,097 6,204 5,998 6,039 1,427,600
2026/05/13 6,000 6,219 5,997 6,156 2,524,200
2026/05/12 6,268 6,422 6,198 6,422 1,537,500
2026/05/11 6,323 6,341 6,193 6,267 1,049,100
2026/05/08 6,175 6,327 6,128 6,291 1,493,100
2026/05/07 6,331 6,380 6,191 6,294 1,506,000
2026/05/01 6,220 6,345 6,183 6,238 680,000
2026/04/30 6,299 6,386 6,195 6,305 1,075,700
2026/04/28 6,180 6,439 6,136 6,415 1,564,900
2026/04/27 6,070 6,194 6,062 6,132 709,300
2026/04/24 6,206 6,231 6,110 6,156 984,100
2026/04/23 6,102 6,290 6,040 6,250 1,759,500
2026/04/22 6,302 6,308 6,061 6,131 1,451,400
2026/04/21 6,451 6,490 6,411 6,431 1,082,000
2026/04/20 6,513 6,582 6,488 6,549 686,000
2026/04/17 6,670 6,746 6,552 6,552 886,600
2026/04/16 6,760 6,799 6,656 6,750 986,500
2026/04/15 6,800 6,838 6,724 6,795 901,700
2026/04/14 6,875 6,880 6,731 6,759 807,900
2026/04/13 6,714 6,854 6,621 6,700 989,000
2026/04/10 6,755 6,865 6,662 6,700 1,436,000
2026/04/09 6,545 6,755 6,517 6,700 1,703,700
2026/04/08 6,400 6,559 6,330 6,548 2,229,400
2026/04/07 6,129 6,274 6,082 6,231 939,700
2026/04/06 6,074 6,146 6,052 6,065 694,000
2026/04/03 6,050 6,076 6,002 6,009 692,600
2026/03/27 5,999 6,115 5,927 6,065 1,397,000
2026/03/26 6,210 6,221 5,994 6,022 1,921,200
2026/03/25 6,280 6,321 6,190 6,236 1,102,900
2026/03/24 6,179 6,205 6,062 6,181 1,064,700
2026/03/23 6,078 6,137 6,016 6,088 1,318,200
2026/03/19 6,180 6,265 6,095 6,136 1,579,200
2026/03/18 6,242 6,297 6,149 6,203 1,381,500
2026/03/17 6,100 6,155 6,020 6,042 1,000,900
2026/03/16 6,100 6,208 6,030 6,100 1,474,000
2026/03/13 6,005 6,164 5,954 6,133 1,935,300
2026/03/12 6,160 6,286 5,998 6,050 2,373,300
2026/03/11 6,191 6,248 6,070 6,088 2,659,100
2026/03/10 6,190 6,284 6,085 6,259 4,509,400
2026/03/09 5,702 6,121 5,611 6,090 3,870,000
2026/03/06 5,947 6,115 5,882 6,017 3,283,100
2026/03/05 5,880 6,082 5,822 6,047 5,252,500
2026/03/04 5,800 5,907 5,461 5,585 4,870,100
2026/03/03 6,300 6,309 5,927 5,948 5,020,500
2026/03/02 6,163 6,390 6,043 6,235 6,749,700
2026/02/27 6,635 6,670 6,237 6,363 11,333,000
2026/02/26 7,508 7,608 6,851 6,878 6,822,600
2026/02/25 8,320 8,365 7,796 7,958 2,423,100
2026/02/24 8,853 8,888 8,241 8,367 1,689,100
2026/02/20 8,999 9,317 8,939 8,962 1,087,500
2026/02/19 8,761 9,110 8,741 9,087 978,800
2026/02/18 8,679 8,908 8,634 8,789 1,283,600
2026/02/17 8,682 8,779 8,414 8,440 1,048,500
2026/02/16 8,551 8,751 8,477 8,716 1,614,300
2026/02/13 8,847 9,071 8,482 8,518 1,827,900
2026/02/12 8,459 9,164 8,459 8,922 3,876,300
2026/02/10 8,088 8,541 7,982 8,400 4,700,000
2026/02/09 8,002 8,003 7,611 7,678 1,686,700
2026/02/06 7,432 7,727 7,371 7,727 1,156,200
2026/02/05 7,535 7,708 7,505 7,632 1,232,400
2026/02/04 7,373 7,506 7,191 7,501 1,468,200
2026/02/03 7,307 7,319 7,221 7,304 831,100
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

このページの先頭へ