5838 楽天銀行(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 5,118 | 5,175 | 4,895 | 5,003 | 2,538,700 | 5,003 |
| 2025-04-08 | 5,033 | 5,230 | 4,995 | 5,177 | 2,837,900 | 5,177 |
| 2025-04-07 | 4,500 | 4,712 | 4,240 | 4,613 | 3,898,600 | 4,613 |
| 2025-04-04 | 5,283 | 5,302 | 4,846 | 5,157 | 6,123,500 | 5,157 |
| 2025-04-03 | 5,818 | 5,999 | 5,586 | 5,683 | 2,648,100 | 5,683 |
| 2025-04-02 | 6,177 | 6,267 | 6,013 | 6,225 | 1,630,100 | 6,225 |
| 2025-04-01 | 6,530 | 6,537 | 6,116 | 6,177 | 1,911,100 | 6,177 |
| 2025-03-31 | 6,550 | 6,572 | 6,376 | 6,434 | 1,468,200 | 6,434 |
| 2025-03-28 | 6,825 | 6,919 | 6,632 | 6,699 | 1,466,900 | 6,699 |
| 2025-03-27 | 6,620 | 6,788 | 6,600 | 6,788 | 1,325,000 | 6,788 |
| 2025-03-26 | 6,642 | 6,677 | 6,565 | 6,617 | 1,122,200 | 6,617 |
| 2025-03-25 | 6,693 | 6,745 | 6,547 | 6,632 | 1,722,600 | 6,632 |
| 2025-03-24 | 6,844 | 6,867 | 6,745 | 6,753 | 1,314,800 | 6,753 |
| 2025-03-21 | 6,714 | 6,926 | 6,664 | 6,913 | 2,337,700 | 6,913 |
| 2025-03-19 | 6,723 | 6,882 | 6,679 | 6,848 | 1,998,800 | 6,848 |
| 2025-03-18 | 6,760 | 6,840 | 6,575 | 6,623 | 2,576,900 | 6,623 |
| 2025-03-17 | 6,599 | 6,792 | 6,559 | 6,792 | 2,220,600 | 6,792 |
| 2025-03-14 | 6,300 | 6,579 | 6,243 | 6,579 | 2,480,500 | 6,579 |
| 2025-03-13 | 6,116 | 6,376 | 6,099 | 6,282 | 2,908,000 | 6,282 |
| 2025-03-12 | 5,923 | 6,083 | 5,904 | 5,949 | 2,371,000 | 5,949 |
| 2025-03-11 | 5,497 | 5,650 | 5,321 | 5,631 | 1,788,000 | 5,631 |
| 2025-03-10 | 5,672 | 5,708 | 5,595 | 5,629 | 951,800 | 5,629 |
| 2025-03-07 | 5,720 | 5,817 | 5,640 | 5,712 | 1,356,100 | 5,712 |
| 2025-03-06 | 5,526 | 5,827 | 5,518 | 5,820 | 1,169,500 | 5,820 |
| 2025-03-05 | 5,496 | 5,629 | 5,380 | 5,526 | 1,044,000 | 5,526 |
| 2025-03-04 | 5,572 | 5,629 | 5,422 | 5,497 | 1,061,700 | 5,497 |
| 2025-03-03 | 5,691 | 5,721 | 5,551 | 5,644 | 835,800 | 5,644 |
| 2025-02-28 | 5,649 | 5,689 | 5,550 | 5,621 | 1,094,200 | 5,621 |
| 2025-02-27 | 5,631 | 5,767 | 5,568 | 5,749 | 1,452,600 | 5,749 |
| 2025-02-26 | 5,807 | 5,830 | 5,687 | 5,731 | 1,269,800 | 5,731 |
| 2025-02-25 | 5,727 | 5,872 | 5,659 | 5,825 | 964,700 | 5,825 |
| 2025-02-21 | 5,749 | 5,845 | 5,681 | 5,827 | 1,366,600 | 5,827 |
| 2025-02-20 | 5,850 | 5,930 | 5,802 | 5,860 | 1,430,600 | 5,860 |
| 2025-02-19 | 5,934 | 6,018 | 5,825 | 5,920 | 1,734,700 | 5,920 |
| 2025-02-18 | 5,915 | 6,066 | 5,855 | 5,934 | 1,224,200 | 5,934 |
| 2025-02-17 | 5,852 | 5,891 | 5,741 | 5,879 | 1,580,900 | 5,879 |
| 2025-02-14 | 5,880 | 6,023 | 5,799 | 5,905 | 3,901,800 | 5,905 |
| 2025-02-13 | 5,350 | 5,680 | 5,256 | 5,680 | 4,376,900 | 5,680 |
| 2025-02-12 | 4,866 | 4,980 | 4,860 | 4,980 | 1,249,700 | 4,980 |
| 2025-02-10 | 4,857 | 4,969 | 4,835 | 4,936 | 988,600 | 4,936 |
| 2025-02-07 | 4,977 | 5,016 | 4,864 | 4,878 | 1,023,400 | 4,878 |
| 2025-02-06 | 4,770 | 5,078 | 4,760 | 4,973 | 2,930,500 | 4,973 |
| 2025-02-05 | 4,650 | 4,769 | 4,632 | 4,749 | 1,081,900 | 4,749 |
| 2025-02-04 | 4,707 | 4,707 | 4,575 | 4,630 | 792,000 | 4,630 |
| 2025-02-03 | 4,747 | 4,787 | 4,623 | 4,637 | 829,500 | 4,637 |
| 2025-01-31 | 4,823 | 4,840 | 4,680 | 4,790 | 1,784,400 | 4,790 |
| 2025-01-30 | 4,670 | 4,769 | 4,624 | 4,766 | 838,000 | 4,766 |
| 2025-01-29 | 4,680 | 4,698 | 4,605 | 4,653 | 860,900 | 4,653 |
| 2025-01-28 | 4,649 | 4,738 | 4,525 | 4,698 | 1,152,400 | 4,698 |
| 2025-01-27 | 4,460 | 4,647 | 4,454 | 4,516 | 1,523,100 | 4,516 |
| 2025-01-24 | 4,472 | 4,487 | 4,365 | 4,445 | 1,499,200 | 4,445 |
| 2025-01-23 | 4,433 | 4,460 | 4,373 | 4,451 | 1,084,400 | 4,451 |
| 2025-01-22 | 4,479 | 4,490 | 4,401 | 4,404 | 1,150,400 | 4,404 |
| 2025-01-21 | 4,597 | 4,607 | 4,411 | 4,497 | 1,342,100 | 4,497 |
| 2025-01-20 | 4,500 | 4,603 | 4,496 | 4,596 | 837,800 | 4,596 |
| 2025-01-17 | 4,600 | 4,607 | 4,491 | 4,527 | 931,400 | 4,527 |
| 2025-01-16 | 4,630 | 4,748 | 4,581 | 4,643 | 1,451,800 | 4,643 |
| 2025-01-15 | 4,712 | 4,727 | 4,596 | 4,658 | 1,447,400 | 4,658 |
| 2025-01-14 | 4,600 | 4,645 | 4,534 | 4,572 | 1,384,500 | 4,572 |
| 2025-01-10 | 4,475 | 4,510 | 4,431 | 4,477 | 536,600 | 4,477 |
| 2025-01-09 | 4,678 | 4,710 | 4,478 | 4,497 | 1,054,300 | 4,497 |
| 2025-01-08 | 4,438 | 4,633 | 4,438 | 4,631 | 1,227,600 | 4,631 |
| 2025-01-07 | 4,391 | 4,525 | 4,330 | 4,450 | 1,217,100 | 4,450 |
| 2025-01-06 | 4,460 | 4,480 | 4,271 | 4,330 | 930,900 | 4,330 |
分割・併合履歴 ： なし