5838 楽天銀行(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,115	2,129	2,098	2,112	952,900	2,112
2023-12-28	2,133	2,158	2,102	2,104	1,117,600	2,104
2023-12-27	2,129	2,167	2,117	2,167	962,600	2,167
2023-12-26	2,100	2,135	2,075	2,122	856,000	2,122
2023-12-25	2,110	2,133	2,102	2,108	635,300	2,108
2023-12-22	2,110	2,153	2,103	2,107	1,160,200	2,107
2023-12-21	2,047	2,115	1,986	2,105	3,105,700	2,105
2023-12-20	2,199	2,202	2,043	2,057	3,918,200	2,057
2023-12-19	2,295	2,295	2,185	2,202	1,281,400	2,202
2023-12-18	2,252	2,295	2,230	2,251	1,613,800	2,251
2023-12-15	2,260	2,284	2,221	2,232	4,931,900	2,232
2023-12-14	2,454	2,467	2,270	2,273	2,499,200	2,273
2023-12-13	2,455	2,483	2,428	2,450	2,091,800	2,450
2023-12-12	2,500	2,500	2,373	2,373	1,657,000	2,373
2023-12-11	2,475	2,504	2,438	2,478	2,804,300	2,478
2023-12-08	2,515	2,540	2,410	2,430	3,404,900	2,430
2023-12-07	2,495	2,568	2,475	2,500	8,137,700	2,500
2023-12-06	2,755	2,789	2,696	2,738	1,387,200	2,738
2023-12-05	2,654	2,767	2,652	2,745	1,080,400	2,745
2023-12-04	2,614	2,638	2,572	2,622	629,000	2,622
2023-12-01	2,588	2,682	2,554	2,636	1,424,800	2,636
2023-11-30	2,500	2,579	2,496	2,558	1,054,500	2,558
2023-11-29	2,480	2,537	2,459	2,501	793,100	2,501
2023-11-28	2,543	2,576	2,464	2,491	1,493,400	2,491
2023-11-27	2,619	2,623	2,558	2,584	602,100	2,584
2023-11-24	2,614	2,620	2,578	2,588	658,900	2,588
2023-11-22	2,549	2,634	2,537	2,632	552,900	2,632
2023-11-21	2,620	2,620	2,540	2,588	801,700	2,588
2023-11-20	2,522	2,633	2,520	2,613	840,600	2,613
2023-11-17	2,497	2,546	2,482	2,522	493,100	2,522
2023-11-16	2,500	2,542	2,469	2,475	565,900	2,475
2023-11-15	2,538	2,580	2,467	2,476	1,165,100	2,476
2023-11-14	2,481	2,508	2,437	2,488	637,900	2,488
2023-11-13	2,445	2,455	2,390	2,424	610,900	2,424
2023-11-10	2,415	2,445	2,363	2,428	857,500	2,428
2023-11-09	2,374	2,422	2,291	2,372	2,551,800	2,372
2023-11-08	2,444	2,519	2,331	2,461	2,212,800	2,461
2023-11-07	2,580	2,636	2,553	2,588	1,066,500	2,588
2023-11-06	2,628	2,743	2,601	2,620	2,254,500	2,620
2023-11-02	2,604	2,626	2,543	2,600	1,315,600	2,600
2023-11-01	2,565	2,590	2,506	2,570	1,416,600	2,570
2023-10-31	2,550	2,580	2,440	2,580	1,870,100	2,580
2023-10-30	2,500	2,520	2,444	2,474	1,158,900	2,474
2023-10-27	2,485	2,579	2,470	2,540	1,355,800	2,540
2023-10-26	2,392	2,447	2,380	2,435	844,600	2,435
2023-10-25	2,347	2,427	2,341	2,394	836,800	2,394
2023-10-24	2,384	2,384	2,226	2,324	824,000	2,324
2023-10-23	2,389	2,417	2,355	2,373	612,300	2,373
2023-10-20	2,338	2,425	2,328	2,390	552,000	2,390
2023-10-19	2,448	2,499	2,358	2,388	1,129,100	2,388
2023-10-18	2,289	2,448	2,286	2,434	1,344,800	2,434
2023-10-17	2,270	2,297	2,232	2,278	1,411,600	2,278
2023-10-16	2,248	2,277	2,190	2,253	1,163,200	2,253
2023-10-13	2,349	2,435	2,340	2,341	1,247,300	2,341
2023-10-12	2,350	2,372	2,305	2,349	1,114,300	2,349
2023-10-11	2,340	2,434	2,317	2,398	1,317,300	2,398
2023-10-10	2,310	2,378	2,289	2,322	1,321,200	2,322
2023-10-06	2,335	2,347	2,263	2,290	849,200	2,290
2023-10-05	2,280	2,394	2,260	2,352	1,582,100	2,352
2023-10-04	2,225	2,272	2,205	2,225	960,200	2,225
2023-10-03	2,263	2,269	2,203	2,230	1,577,900	2,230
2023-10-02	2,300	2,324	2,249	2,280	1,412,500	2,280
2023-09-29	2,412	2,433	2,285	2,300	1,941,300	2,300
2023-09-28	2,490	2,500	2,412	2,433	1,426,300	2,433
2023-09-27	2,557	2,564	2,451	2,459	3,188,600	2,459
2023-09-26	2,506	2,747	2,506	2,687	3,101,800	2,687
2023-09-25	2,408	2,470	2,375	2,434	1,314,800	2,434
2023-09-22	2,449	2,591	2,388	2,458	4,969,400	2,458
2023-09-21	2,220	2,400	2,219	2,397	3,253,600	2,397
2023-09-20	2,135	2,200	2,133	2,180	1,386,800	2,180
2023-09-19	2,086	2,157	2,086	2,151	1,235,100	2,151
2023-09-15	2,120	2,192	2,081	2,086	1,832,700	2,086
2023-09-14	2,024	2,096	2,010	2,080	1,590,400	2,080
2023-09-13	1,990	2,050	1,978	2,024	1,690,900	2,024
2023-09-12	1,948	1,982	1,938	1,961	737,400	1,961
2023-09-11	1,905	1,935	1,893	1,935	927,500	1,935
2023-09-08	1,893	1,908	1,886	1,892	959,200	1,892
2023-09-07	1,948	1,953	1,910	1,914	940,100	1,914
2023-09-06	1,973	1,981	1,950	1,963	818,400	1,963
2023-09-05	1,977	1,990	1,961	1,986	1,210,300	1,986
2023-09-04	1,925	1,950	1,925	1,948	1,060,400	1,948
2023-09-01	1,916	1,926	1,895	1,911	947,200	1,911
2023-08-31	1,922	1,940	1,884	1,885	2,668,400	1,885
2023-08-30	1,880	1,923	1,877	1,916	1,345,800	1,916
2023-08-29	1,895	1,899	1,867	1,867	1,477,500	1,867
2023-08-28	1,900	1,918	1,876	1,879	1,603,800	1,879
2023-08-25	1,912	1,934	1,904	1,913	678,300	1,913
2023-08-24	1,956	1,956	1,918	1,922	719,500	1,922
2023-08-23	1,930	1,957	1,910	1,956	697,100	1,956
2023-08-22	1,935	1,955	1,924	1,933	696,600	1,933
2023-08-21	1,940	1,950	1,891	1,903	972,600	1,903
2023-08-18	2,018	2,018	1,933	1,937	911,400	1,937
2023-08-17	2,001	2,005	1,955	1,985	1,088,700	1,985
2023-08-16	2,050	2,063	1,999	2,000	797,000	2,000
2023-08-15	2,055	2,091	2,040	2,070	742,300	2,070
2023-08-14	2,037	2,162	2,033	2,102	2,132,400	2,102
2023-08-10	2,003	2,032	2,000	2,014	1,036,200	2,014
2023-08-09	1,974	2,009	1,961	1,978	1,291,400	1,978
2023-08-08	1,953	1,953	1,919	1,934	885,000	1,934
2023-08-07	1,951	1,952	1,925	1,943	639,500	1,943
2023-08-04	1,950	1,968	1,943	1,965	850,800	1,965
2023-08-03	2,002	2,007	1,943	1,948	907,900	1,948
2023-08-02	2,043	2,044	2,011	2,025	496,700	2,025
2023-08-01	2,053	2,053	2,008	2,031	515,700	2,031
2023-07-31	2,095	2,099	2,015	2,053	1,603,700	2,053
2023-07-28	2,011	2,135	2,003	2,135	2,337,700	2,135
2023-07-27	2,000	2,007	1,978	1,992	483,200	1,992
2023-07-26	1,990	2,002	1,973	1,992	364,400	1,992
2023-07-25	2,010	2,019	1,976	1,989	581,200	1,989
2023-07-24	2,038	2,039	1,988	1,999	874,300	1,999
2023-07-21	2,048	2,071	2,025	2,050	822,100	2,050
2023-07-20	2,079	2,114	2,038	2,048	1,271,500	2,048
2023-07-19	2,005	2,074	1,992	2,072	1,767,400	2,072
2023-07-18	1,950	2,008	1,950	2,004	1,073,900	2,004
2023-07-14	1,938	1,950	1,918	1,948	1,118,700	1,948
2023-07-13	1,924	1,930	1,905	1,915	1,029,700	1,915
2023-07-12	1,906	1,910	1,882	1,882	741,900	1,882
2023-07-11	1,909	1,925	1,881	1,896	935,800	1,896
2023-07-10	1,895	1,915	1,880	1,890	1,470,500	1,890
2023-07-07	1,852	1,910	1,838	1,866	2,007,200	1,866
2023-07-06	1,992	1,993	1,862	1,870	2,782,200	1,870
2023-07-05	2,028	2,050	1,989	2,002	1,079,500	2,002
2023-07-04	1,953	2,034	1,949	2,031	2,099,000	2,031
2023-07-03	1,960	1,969	1,940	1,956	860,900	1,956
2023-06-30	1,942	1,965	1,920	1,948	929,500	1,948
2023-06-29	1,930	1,956	1,887	1,912	1,143,800	1,912
2023-06-28	1,927	1,944	1,917	1,927	949,400	1,927
2023-06-27	1,940	1,955	1,909	1,917	706,900	1,917
2023-06-26	1,935	1,970	1,917	1,935	822,200	1,935
2023-06-23	1,963	1,985	1,933	1,942	1,407,900	1,942
2023-06-22	1,920	1,963	1,904	1,948	1,539,400	1,948
2023-06-21	1,881	1,918	1,879	1,915	1,009,300	1,915
2023-06-20	1,903	1,925	1,867	1,875	1,112,400	1,875
2023-06-19	1,868	1,904	1,864	1,894	1,019,700	1,894
2023-06-16	1,854	1,874	1,839	1,865	1,262,500	1,865
2023-06-15	1,892	1,892	1,830	1,834	1,632,700	1,834
2023-06-14	1,870	1,907	1,857	1,892	1,187,800	1,892
2023-06-13	1,880	1,893	1,857	1,861	806,200	1,861
2023-06-12	1,861	1,892	1,847	1,885	721,800	1,885
2023-06-09	1,855	1,861	1,832	1,857	919,300	1,857
2023-06-08	1,875	1,900	1,828	1,840	1,273,300	1,840
2023-06-07	1,899	1,912	1,865	1,869	935,600	1,869
2023-06-06	1,897	1,902	1,867	1,889	681,400	1,889
2023-06-05	1,909	1,909	1,890	1,891	1,146,700	1,891
2023-06-02	1,897	1,897	1,841	1,881	1,304,200	1,881
2023-06-01	1,853	1,877	1,833	1,844	1,437,300	1,844
2023-05-31	1,901	1,914	1,823	1,850	3,029,100	1,850
2023-05-30	1,985	1,993	1,928	1,941	7,388,800	1,941
2023-05-29	1,980	1,980	1,915	1,945	1,239,800	1,945
2023-05-26	1,958	1,989	1,937	1,972	966,800	1,972
2023-05-25	1,994	1,998	1,950	1,964	1,261,400	1,964
2023-05-24	1,970	1,995	1,935	1,974	2,821,000	1,974
2023-05-23	1,900	1,952	1,898	1,930	1,834,800	1,930
2023-05-22	1,900	1,925	1,893	1,896	755,600	1,896
2023-05-19	1,910	1,910	1,888	1,892	655,000	1,892
2023-05-18	1,930	1,930	1,897	1,897	984,500	1,897
2023-05-17	1,860	1,927	1,854	1,922	1,328,600	1,922
2023-05-16	2,000	2,008	1,882	1,894	2,983,200	1,894
2023-05-15	1,970	2,008	1,957	2,000	2,602,600	2,000
2023-05-12	1,950	1,976	1,900	1,950	1,922,600	1,950
2023-05-11	1,891	1,960	1,853	1,960	4,372,500	1,960
2023-05-10	1,837	1,847	1,815	1,845	1,086,900	1,845
2023-05-09	1,829	1,845	1,817	1,828	949,300	1,828
2023-05-08	1,840	1,856	1,816	1,833	987,600	1,833
2023-05-02	1,825	1,850	1,800	1,843	2,197,400	1,843
2023-05-01	1,836	1,844	1,812	1,815	1,638,400	1,815
2023-04-28	1,875	1,888	1,802	1,815	2,164,500	1,815
2023-04-27	1,878	1,908	1,842	1,856	2,595,100	1,856
2023-04-26	1,790	1,892	1,785	1,878	5,828,800	1,878
2023-04-25	1,974	1,977	1,863	1,870	7,204,700	1,870
2023-04-24	2,000	2,016	1,962	1,988	13,872,300	1,988
2023-04-21	1,856	1,965	1,854	1,930	54,230,000	1,930
2023-04-20	-	-	-	-	-	-
2023-04-19	-	-	-	-	-	-
2023-04-18	-	-	-	-	-	-
2023-04-17	-	-	-	-	-	-
2023-04-14	-	-	-	-	-	-
2023-04-13	-	-	-	-	-	-
2023-04-12	-	-	-	-	-	-
2023-04-11	-	-	-	-	-	-
2023-04-10	-	-	-	-	-	-
2023-04-07	-	-	-	-	-	-
2023-04-06	-	-	-	-	-	-
2023-04-05	-	-	-	-	-	-
2023-04-04	-	-	-	-	-	-
2023-04-03	-	-	-	-	-	-
2023-03-31	-	-	-	-	-	-
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31