- 2024年
- 2023年
5838 楽天銀行(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,235 | 3,295 | 3,195 | 3,195 | 933,300 | 3,195 |
| 2024-04-24 | 3,260 | 3,310 | 3,240 | 3,265 | 884,400 | 3,265 |
| 2024-04-23 | 3,285 | 3,330 | 3,225 | 3,255 | 906,500 | 3,255 |
| 2024-04-22 | 3,310 | 3,315 | 3,180 | 3,275 | 1,389,900 | 3,275 |
| 2024-04-19 | 3,390 | 3,395 | 3,235 | 3,270 | 1,153,800 | 3,270 |
| 2024-04-18 | 3,255 | 3,405 | 3,255 | 3,390 | 807,800 | 3,390 |
| 2024-04-17 | 3,330 | 3,330 | 3,205 | 3,260 | 777,600 | 3,260 |
| 2024-04-16 | 3,470 | 3,490 | 3,245 | 3,285 | 1,313,700 | 3,285 |
| 2024-04-15 | 3,395 | 3,475 | 3,370 | 3,420 | 938,700 | 3,420 |
| 2024-04-12 | 3,370 | 3,465 | 3,360 | 3,465 | 1,011,300 | 3,465 |
| 2024-04-11 | 3,250 | 3,400 | 3,220 | 3,375 | 1,095,500 | 3,375 |
| 2024-04-10 | 3,265 | 3,320 | 3,205 | 3,220 | 645,300 | 3,220 |
| 2024-04-09 | 3,240 | 3,295 | 3,220 | 3,235 | 837,300 | 3,235 |
| 2024-04-08 | 3,200 | 3,210 | 3,105 | 3,195 | 1,060,200 | 3,195 |
| 2024-04-05 | 3,130 | 3,130 | 3,025 | 3,060 | 1,666,400 | 3,060 |
| 2024-04-04 | 3,155 | 3,290 | 3,135 | 3,200 | 889,200 | 3,200 |
| 2024-04-03 | 3,090 | 3,255 | 3,050 | 3,225 | 1,440,700 | 3,225 |
| 2024-04-02 | 3,245 | 3,455 | 3,165 | 3,200 | 2,484,900 | 3,200 |
| 2024-04-01 | 3,300 | 3,300 | 3,180 | 3,200 | 1,618,900 | 3,200 |
| 2024-03-29 | 3,040 | 3,130 | 3,025 | 3,090 | 745,000 | 3,090 |
| 2024-03-28 | 3,070 | 3,080 | 2,998 | 3,015 | 688,300 | 3,015 |
| 2024-03-27 | 3,035 | 3,065 | 3,010 | 3,060 | 908,000 | 3,060 |
| 2024-03-26 | 3,160 | 3,160 | 3,000 | 3,035 | 888,900 | 3,035 |
| 2024-03-25 | 3,160 | 3,225 | 3,100 | 3,110 | 1,464,700 | 3,110 |
| 2024-03-22 | 3,025 | 3,170 | 2,969 | 3,160 | 2,162,200 | 3,160 |
| 2024-03-21 | 2,895 | 2,965 | 2,820 | 2,965 | 1,548,200 | 2,965 |
| 2024-03-19 | 2,860 | 2,910 | 2,740 | 2,870 | 2,382,900 | 2,870 |
| 2024-03-18 | 3,000 | 3,025 | 2,861 | 2,887 | 1,684,300 | 2,887 |
| 2024-03-15 | 2,943 | 3,005 | 2,908 | 2,965 | 960,700 | 2,965 |
| 2024-03-14 | 2,932 | 2,996 | 2,915 | 2,933 | 705,800 | 2,933 |
| 2024-03-13 | 2,890 | 2,913 | 2,841 | 2,892 | 1,580,400 | 2,892 |
| 2024-03-12 | 2,983 | 3,000 | 2,830 | 2,848 | 2,411,100 | 2,848 |
| 2024-03-11 | 3,085 | 3,125 | 2,969 | 2,984 | 952,200 | 2,984 |
| 2024-03-08 | 2,961 | 3,080 | 2,942 | 3,035 | 1,331,100 | 3,035 |
| 2024-03-07 | 3,020 | 3,065 | 2,989 | 3,025 | 962,700 | 3,025 |
| 2024-03-06 | 2,955 | 3,025 | 2,952 | 2,970 | 719,100 | 2,970 |
| 2024-03-05 | 2,951 | 2,990 | 2,946 | 2,975 | 726,500 | 2,975 |
| 2024-03-04 | 2,950 | 2,950 | 2,871 | 2,917 | 1,011,300 | 2,917 |
| 2024-03-01 | 2,930 | 2,967 | 2,888 | 2,950 | 770,800 | 2,950 |
| 2024-02-29 | 2,906 | 2,983 | 2,846 | 2,979 | 1,538,900 | 2,979 |
| 2024-02-28 | 2,867 | 2,944 | 2,860 | 2,906 | 834,700 | 2,906 |
| 2024-02-27 | 2,889 | 2,920 | 2,824 | 2,867 | 969,600 | 2,867 |
| 2024-02-26 | 2,820 | 2,890 | 2,773 | 2,854 | 1,789,600 | 2,854 |
| 2024-02-22 | 2,654 | 2,687 | 2,631 | 2,687 | 728,800 | 2,687 |
| 2024-02-21 | 2,649 | 2,660 | 2,594 | 2,659 | 1,224,600 | 2,659 |
| 2024-02-20 | 2,698 | 2,727 | 2,635 | 2,665 | 892,300 | 2,665 |
| 2024-02-19 | 2,720 | 2,766 | 2,652 | 2,698 | 1,048,600 | 2,698 |
| 2024-02-16 | 2,528 | 2,672 | 2,492 | 2,627 | 2,534,400 | 2,627 |
| 2024-02-15 | 2,492 | 2,598 | 2,465 | 2,480 | 1,577,100 | 2,480 |
| 2024-02-14 | 2,431 | 2,601 | 2,395 | 2,538 | 4,989,800 | 2,538 |
| 2024-02-13 | 2,274 | 2,316 | 2,258 | 2,310 | 1,241,200 | 2,310 |
| 2024-02-09 | 2,256 | 2,289 | 2,248 | 2,282 | 860,100 | 2,282 |
| 2024-02-08 | 2,330 | 2,335 | 2,286 | 2,290 | 896,700 | 2,290 |
| 2024-02-07 | 2,335 | 2,351 | 2,295 | 2,333 | 941,000 | 2,333 |
| 2024-02-06 | 2,398 | 2,398 | 2,365 | 2,367 | 828,100 | 2,367 |
| 2024-02-05 | 2,380 | 2,439 | 2,368 | 2,422 | 1,208,000 | 2,422 |
| 2024-02-02 | 2,371 | 2,378 | 2,324 | 2,368 | 732,500 | 2,368 |
| 2024-02-01 | 2,309 | 2,365 | 2,301 | 2,359 | 1,061,800 | 2,359 |
| 2024-01-31 | 2,314 | 2,336 | 2,293 | 2,310 | 850,200 | 2,310 |
| 2024-01-30 | 2,302 | 2,363 | 2,301 | 2,314 | 1,257,500 | 2,314 |
| 2024-01-29 | 2,305 | 2,332 | 2,292 | 2,298 | 1,065,200 | 2,298 |
| 2024-01-26 | 2,298 | 2,343 | 2,293 | 2,297 | 1,058,400 | 2,297 |
| 2024-01-25 | 2,350 | 2,351 | 2,266 | 2,315 | 1,999,700 | 2,315 |
| 2024-01-24 | 2,154 | 2,349 | 2,147 | 2,345 | 2,637,100 | 2,345 |
| 2024-01-23 | 2,226 | 2,227 | 2,174 | 2,174 | 996,300 | 2,174 |
| 2024-01-22 | 2,175 | 2,223 | 2,172 | 2,222 | 1,172,000 | 2,222 |
| 2024-01-19 | 2,160 | 2,196 | 2,154 | 2,181 | 950,100 | 2,181 |
| 2024-01-18 | 2,149 | 2,160 | 2,117 | 2,135 | 843,500 | 2,135 |
| 2024-01-17 | 2,185 | 2,195 | 2,157 | 2,157 | 1,214,500 | 2,157 |
| 2024-01-16 | 2,225 | 2,228 | 2,187 | 2,187 | 1,890,200 | 2,187 |
| 2024-01-15 | 2,214 | 2,262 | 2,214 | 2,233 | 1,168,400 | 2,233 |
| 2024-01-12 | 2,245 | 2,246 | 2,176 | 2,193 | 1,262,400 | 2,193 |
| 2024-01-11 | 2,230 | 2,265 | 2,223 | 2,242 | 1,619,100 | 2,242 |
| 2024-01-10 | 2,241 | 2,263 | 2,211 | 2,229 | 1,362,600 | 2,229 |
| 2024-01-09 | 2,299 | 2,300 | 2,222 | 2,256 | 1,351,900 | 2,256 |
| 2024-01-05 | 2,188 | 2,268 | 2,165 | 2,257 | 2,113,800 | 2,257 |
| 2024-01-04 | 2,119 | 2,140 | 2,086 | 2,138 | 923,500 | 2,138 |
分割・併合履歴 ： なし
