楽天銀行
5838プライム/銀行業/Rakuten Bank,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,005.0 | 6,164.0 | 5,954.0 | 6,133.0 | +83.0 | +1.37% | 1,935,300 |
| 2026-03-12 | 6,160.0 | 6,286.0 | 5,998.0 | 6,050.0 | -38.0 | -0.62% | 2,373,300 |
| 2026-03-11 | 6,191.0 | 6,248.0 | 6,070.0 | 6,088.0 | -171.0 | -2.73% | 2,659,100 |
| 2026-03-10 | 6,190.0 | 6,284.0 | 6,085.0 | 6,259.0 | +169.0 | +2.78% | 4,509,400 |
| 2026-03-09 | 5,702.0 | 6,121.0 | 5,611.0 | 6,090.0 | +73.0 | +1.21% | 3,870,000 |
| 2026-03-06 | 5,947.0 | 6,115.0 | 5,882.0 | 6,017.0 | -30.0 | -0.50% | 3,283,100 |
| 2026-03-05 | 5,880.0 | 6,082.0 | 5,822.0 | 6,047.0 | +462.0 | +8.27% | 5,252,500 |
| 2026-03-04 | 5,800.0 | 5,907.0 | 5,461.0 | 5,585.0 | -363.0 | -6.10% | 4,870,100 |
| 2026-03-03 | 6,300.0 | 6,309.0 | 5,927.0 | 5,948.0 | -287.0 | -4.60% | 5,020,500 |
| 2026-03-02 | 6,163.0 | 6,390.0 | 6,043.0 | 6,235.0 | -128.0 | -2.01% | 6,749,700 |
| 2026-02-27 | 6,635.0 | 6,670.0 | 6,237.0 | 6,363.0 | -515.0 | -7.49% | 11,333,000 |
| 2026-02-26 | 7,508.0 | 7,608.0 | 6,851.0 | 6,878.0 | -1080.0 | -13.57% | 6,822,600 |
| 2026-02-25 | 8,320.0 | 8,365.0 | 7,796.0 | 7,958.0 | -409.0 | -4.89% | 2,423,100 |
| 2026-02-24 | 8,853.0 | 8,888.0 | 8,241.0 | 8,367.0 | -595.0 | -6.64% | 1,689,100 |
| 2026-02-20 | 8,999.0 | 9,317.0 | 8,939.0 | 8,962.0 | -125.0 | -1.38% | 1,087,500 |
| 2026-02-19 | 8,761.0 | 9,110.0 | 8,741.0 | 9,087.0 | +298.0 | +3.39% | 978,800 |
| 2026-02-18 | 8,679.0 | 8,908.0 | 8,634.0 | 8,789.0 | +349.0 | +4.14% | 1,283,600 |
| 2026-02-17 | 8,682.0 | 8,779.0 | 8,414.0 | 8,440.0 | -276.0 | -3.17% | 1,048,500 |
| 2026-02-16 | 8,551.0 | 8,751.0 | 8,477.0 | 8,716.0 | +198.0 | +2.32% | 1,614,300 |
| 2026-02-13 | 8,847.0 | 9,071.0 | 8,482.0 | 8,518.0 | -404.0 | -4.53% | 1,827,900 |
| 2026-02-12 | 8,459.0 | 9,164.0 | 8,459.0 | 8,922.0 | +522.0 | +6.21% | 3,876,300 |
| 2026-02-10 | 8,088.0 | 8,541.0 | 7,982.0 | 8,400.0 | +722.0 | +9.40% | 4,700,000 |
| 2026-02-09 | 8,002.0 | 8,003.0 | 7,611.0 | 7,678.0 | -49.0 | -0.63% | 1,686,700 |
| 2026-02-06 | 7,432.0 | 7,727.0 | 7,371.0 | 7,727.0 | +95.0 | +1.24% | 1,156,200 |
| 2026-02-05 | 7,535.0 | 7,708.0 | 7,505.0 | 7,632.0 | +131.0 | +1.75% | 1,232,400 |
| 2026-02-04 | 7,373.0 | 7,506.0 | 7,191.0 | 7,501.0 | +197.0 | +2.70% | 1,468,200 |
| 2026-02-03 | 7,307.0 | 7,319.0 | 7,221.0 | 7,304.0 | +243.0 | +3.44% | 831,100 |
| 2026-02-02 | 7,400.0 | 7,422.0 | 7,061.0 | 7,061.0 | -303.0 | -4.11% | 1,195,100 |
| 2026-01-30 | 7,110.0 | 7,404.0 | 7,109.0 | 7,364.0 | +255.0 | +3.59% | 1,113,300 |
| 2026-01-29 | 7,142.0 | 7,175.0 | 6,980.0 | 7,109.0 | -72.0 | -1.00% | 1,000,600 |
| 2026-01-28 | 6,978.0 | 7,314.0 | 6,978.0 | 7,181.0 | +303.0 | +4.41% | 2,343,200 |
| 2026-01-27 | 6,721.0 | 6,919.0 | 6,677.0 | 6,878.0 | +155.0 | +2.31% | 1,672,200 |
| 2026-01-26 | 6,901.0 | 6,939.0 | 6,716.0 | 6,723.0 | -410.0 | -5.75% | 1,989,700 |
| 2026-01-23 | 7,026.0 | 7,248.0 | 6,973.0 | 7,133.0 | +197.0 | +2.84% | 1,351,200 |
| 2026-01-22 | 7,185.0 | 7,236.0 | 6,936.0 | 6,936.0 | -205.0 | -2.87% | 1,531,400 |
| 2026-01-21 | 7,126.0 | 7,290.0 | 7,098.0 | 7,141.0 | -236.0 | -3.20% | 1,746,300 |
| 2026-01-20 | 7,392.0 | 7,532.0 | 7,275.0 | 7,377.0 | +62.0 | +0.85% | 2,048,500 |
| 2026-01-19 | 7,120.0 | 7,356.0 | 7,114.0 | 7,315.0 | +273.0 | +3.88% | 1,918,100 |
| 2026-01-16 | 7,101.0 | 7,102.0 | 6,902.0 | 7,042.0 | -60.0 | -0.84% | 1,472,100 |
| 2026-01-15 | 6,883.0 | 7,170.0 | 6,842.0 | 7,102.0 | +254.0 | +3.71% | 2,323,100 |
| 2026-01-14 | 6,881.0 | 6,888.0 | 6,663.0 | 6,848.0 | -44.0 | -0.64% | 1,989,300 |
| 2026-01-13 | 6,750.0 | 6,895.0 | 6,615.0 | 6,892.0 | +182.0 | +2.71% | 2,054,900 |
| 2026-01-09 | 6,585.0 | 6,747.0 | 6,580.0 | 6,710.0 | +25.0 | +0.37% | 1,648,800 |
| 2026-01-08 | 6,755.0 | 6,820.0 | 6,570.0 | 6,685.0 | -95.0 | -1.40% | 1,508,700 |
| 2026-01-07 | 6,911.0 | 6,948.0 | 6,769.0 | 6,780.0 | -194.0 | -2.78% | 1,668,500 |
| 2026-01-06 | 7,009.0 | 7,049.0 | 6,868.0 | 6,974.0 | +3.0 | +0.04% | 1,562,800 |
| 2026-01-05 | 6,916.0 | 7,037.0 | 6,914.0 | 6,971.0 | +59.0 | +0.85% | 903,400 |
| 2025-12-30 | 7,001.0 | 7,033.0 | 6,902.0 | 6,912.0 | -124.0 | -1.76% | 645,000 |
| 2025-12-29 | 6,922.0 | 7,100.0 | 6,904.0 | 7,036.0 | +133.0 | +1.93% | 780,700 |
| 2025-12-26 | 6,927.0 | 6,980.0 | 6,878.0 | 6,903.0 | -41.0 | -0.59% | 888,700 |
| 2025-12-25 | 7,044.0 | 7,044.0 | 6,944.0 | 6,944.0 | -62.0 | -0.88% | 794,700 |
| 2025-12-24 | 7,018.0 | 7,062.0 | 6,967.0 | 7,006.0 | -12.0 | -0.17% | 782,600 |
| 2025-12-23 | 7,000.0 | 7,064.0 | 6,948.0 | 7,018.0 | +36.0 | +0.52% | 923,900 |
| 2025-12-22 | 7,137.0 | 7,266.0 | 6,890.0 | 6,982.0 | -67.0 | -0.95% | 1,641,200 |
| 2025-12-19 | 6,850.0 | 7,090.0 | 6,802.0 | 7,049.0 | +199.0 | +2.91% | 1,411,500 |
| 2025-12-18 | 7,019.0 | 7,019.0 | 6,755.0 | 6,850.0 | -156.0 | -2.23% | 1,066,900 |
| 2025-12-17 | 7,047.0 | 7,074.0 | 6,948.0 | 7,006.0 | -191.0 | -2.65% | 1,334,200 |
| 2025-12-16 | 7,318.0 | 7,388.0 | 7,085.0 | 7,197.0 | -56.0 | -0.77% | 1,424,000 |
| 2025-12-15 | 7,159.0 | 7,401.0 | 7,106.0 | 7,253.0 | +244.0 | +3.48% | 1,835,900 |
| 2025-12-12 | 7,029.0 | 7,074.0 | 6,932.0 | 7,009.0 | +80.0 | +1.15% | 1,896,500 |
| 2025-12-11 | 7,370.0 | 7,395.0 | 6,929.0 | 6,929.0 | -445.0 | -6.03% | 2,638,700 |
| 2025-12-10 | 7,291.0 | 7,477.0 | 7,235.0 | 7,374.0 | +48.0 | +0.66% | 1,584,000 |
| 2025-12-09 | 7,452.0 | 7,455.0 | 7,271.0 | 7,326.0 | -126.0 | -1.69% | 1,023,600 |
| 2025-12-08 | 7,581.0 | 7,646.0 | 7,388.0 | 7,452.0 | -92.0 | -1.22% | 1,347,700 |
| 2025-12-05 | 7,350.0 | 7,599.0 | 7,303.0 | 7,544.0 | +250.0 | +3.43% | 1,628,000 |
| 2025-12-04 | 7,100.0 | 7,367.0 | 7,070.0 | 7,294.0 | +167.0 | +2.34% | 1,021,300 |
| 2025-12-03 | 7,085.0 | 7,280.0 | 7,051.0 | 7,127.0 | -79.0 | -1.10% | 1,628,100 |
| 2025-12-02 | 7,400.0 | 7,449.0 | 7,204.0 | 7,206.0 | -203.0 | -2.74% | 1,864,000 |
| 2025-12-01 | 7,490.0 | 7,634.0 | 7,409.0 | 7,409.0 | -3.0 | -0.04% | 2,186,200 |
| 2025-11-28 | 7,305.0 | 7,440.0 | 7,262.0 | 7,412.0 | +84.0 | +1.15% | 1,511,700 |
| 2025-11-27 | 7,244.0 | 7,347.0 | 7,155.0 | 7,328.0 | +163.0 | +2.27% | 1,875,200 |
| 2025-11-26 | 6,807.0 | 7,246.0 | 6,776.0 | 7,165.0 | +365.0 | +5.37% | 2,474,100 |
| 2025-11-25 | 6,858.0 | 6,932.0 | 6,682.0 | 6,800.0 | +42.0 | +0.62% | 1,597,800 |
| 2025-11-21 | 6,580.0 | 6,774.0 | 6,556.0 | 6,758.0 | +25.0 | +0.37% | 2,039,400 |
| 2025-11-20 | 6,800.0 | 6,814.0 | 6,490.0 | 6,733.0 | +173.0 | +2.64% | 2,369,000 |
| 2025-11-19 | 6,801.0 | 6,808.0 | 6,516.0 | 6,560.0 | -365.0 | -5.27% | 3,072,000 |
| 2025-11-18 | 7,213.0 | 7,242.0 | 6,911.0 | 6,925.0 | -527.0 | -7.07% | 2,240,600 |
| 2025-11-17 | 7,600.0 | 7,621.0 | 7,414.0 | 7,452.0 | -153.0 | -2.01% | 1,332,400 |
| 2025-11-14 | 7,349.0 | 7,605.0 | 7,314.0 | 7,605.0 | -10.0 | -0.13% | 1,482,600 |
| 2025-11-13 | 7,730.0 | 7,959.0 | 7,570.0 | 7,615.0 | -39.0 | -0.51% | 2,124,200 |
| 2025-11-12 | 7,630.0 | 7,743.0 | 7,381.0 | 7,654.0 | -426.0 | -5.27% | 3,732,800 |
| 2025-11-11 | 8,140.0 | 8,156.0 | 7,953.0 | 8,080.0 | +77.0 | +0.96% | 893,200 |
| 2025-11-10 | 8,191.0 | 8,191.0 | 8,003.0 | 8,003.0 | -81.0 | -1.00% | 836,000 |
| 2025-11-07 | 8,051.0 | 8,140.0 | 7,919.0 | 8,084.0 | -88.0 | -1.08% | 1,008,500 |
| 2025-11-06 | 8,130.0 | 8,257.0 | 8,090.0 | 8,172.0 | +39.0 | +0.48% | 834,200 |
| 2025-11-05 | 8,221.0 | 8,380.0 | 7,868.0 | 8,133.0 | -238.0 | -2.84% | 1,261,500 |
| 2025-11-04 | 8,500.0 | 8,501.0 | 8,238.0 | 8,371.0 | -114.0 | -1.34% | 981,400 |
| 2025-10-31 | 8,590.0 | 8,600.0 | 8,361.0 | 8,485.0 | -84.0 | -0.98% | 822,000 |
| 2025-10-30 | 8,368.0 | 8,627.0 | 8,298.0 | 8,569.0 | +265.0 | +3.19% | 2,785,400 |
| 2025-10-29 | 8,322.0 | 8,414.0 | 8,211.0 | 8,304.0 | +27.0 | +0.33% | 891,300 |
| 2025-10-28 | 8,203.0 | 8,287.0 | 8,021.0 | 8,277.0 | +74.0 | +0.90% | 970,800 |
| 2025-10-27 | 8,247.0 | 8,313.0 | 8,100.0 | 8,203.0 | +77.0 | +0.95% | 844,200 |
| 2025-10-24 | 8,163.0 | 8,247.0 | 8,123.0 | 8,126.0 | -78.0 | -0.95% | 808,800 |
| 2025-10-23 | 8,311.0 | 8,478.0 | 8,200.0 | 8,204.0 | -168.0 | -2.01% | 1,022,100 |
| 2025-10-22 | 8,595.0 | 8,600.0 | 8,327.0 | 8,372.0 | -128.0 | -1.51% | 1,335,600 |
| 2025-10-21 | 8,300.0 | 8,677.0 | 8,263.0 | 8,500.0 | +322.0 | +3.94% | 2,593,300 |
| 2025-10-20 | 8,000.0 | 8,178.0 | 7,870.0 | 8,178.0 | +399.0 | +5.13% | 1,710,600 |
| 2025-10-17 | 7,725.0 | 7,860.0 | 7,699.0 | 7,779.0 | -246.0 | -3.07% | 1,010,300 |
| 2025-10-16 | 7,976.0 | 8,032.0 | 7,907.0 | 8,025.0 | +80.0 | +1.01% | 680,100 |
| 2025-10-15 | 7,904.0 | 7,981.0 | 7,862.0 | 7,945.0 | +130.0 | +1.66% | 764,100 |
| 2025-10-14 | 7,925.0 | 8,048.0 | 7,811.0 | 7,815.0 | -260.0 | -3.22% | 1,069,900 |
| 2025-10-10 | 8,120.0 | 8,287.0 | 8,038.0 | 8,075.0 | -194.0 | -2.35% | 838,300 |
| 2025-10-09 | 8,190.0 | 8,370.0 | 8,111.0 | 8,269.0 | +46.0 | +0.56% | 1,092,900 |
| 2025-10-08 | 7,790.0 | 8,278.0 | 7,750.0 | 8,223.0 | +505.0 | +6.54% | 2,847,700 |
| 2025-10-07 | 7,792.0 | 7,840.0 | 7,675.0 | 7,718.0 | -182.0 | -2.30% | 1,642,700 |
| 2025-10-06 | 8,125.0 | 8,155.0 | 7,715.0 | 7,900.0 | -468.0 | -5.59% | 4,404,700 |
| 2025-10-03 | 8,010.0 | 8,410.0 | 8,000.0 | 8,368.0 | +359.0 | +4.48% | 1,272,600 |
| 2025-10-02 | 8,027.0 | 8,125.0 | 7,989.0 | 8,009.0 | -1.0 | -0.01% | 769,200 |
| 2025-10-01 | 8,120.0 | 8,153.0 | 8,008.0 | 8,010.0 | -259.0 | -3.13% | 868,500 |
| 2025-09-30 | 8,225.0 | 8,320.0 | 8,078.0 | 8,269.0 | +10.0 | +0.12% | 1,223,700 |
| 2025-09-29 | 8,200.0 | 8,360.0 | 8,111.0 | 8,259.0 | +119.0 | +1.46% | 1,374,300 |
| 2025-09-26 | 8,100.0 | 8,176.0 | 8,031.0 | 8,140.0 | +52.0 | +0.64% | 1,200,600 |
| 2025-09-25 | 8,016.0 | 8,138.0 | 7,865.0 | 8,088.0 | +149.0 | +1.88% | 1,318,700 |
| 2025-09-24 | 8,002.0 | 8,063.0 | 7,868.0 | 7,939.0 | -59.0 | -0.74% | 1,319,500 |
| 2025-09-22 | 7,610.0 | 8,088.0 | 7,610.0 | 7,998.0 | +388.0 | +5.10% | 1,993,500 |
| 2025-09-19 | 7,605.0 | 7,702.0 | 7,472.0 | 7,610.0 | -5.0 | -0.07% | 2,139,200 |
| 2025-09-18 | 7,615.0 | 7,746.0 | 7,585.0 | 7,615.0 | +14.0 | +0.18% | 1,166,000 |
| 2025-09-17 | 7,550.0 | 7,761.0 | 7,531.0 | 7,601.0 | -206.0 | -2.64% | 1,290,400 |
| 2025-09-16 | 7,672.0 | 7,879.0 | 7,666.0 | 7,807.0 | +142.0 | +1.85% | 2,603,200 |
| 2025-09-12 | 7,602.0 | 7,793.0 | 7,566.0 | 7,665.0 | — | — | 1,356,300 |
直近120営業日分を表示