Comparing Back to the side-by-side chart ↗
Rakuten Bank,Ltd. (5838.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5860.00 | 5990.00 | 5823.00 | 5990.00 | +3.54% | 753,100 |
| 2026-10-15 | 5900.00 | 5952.00 | 5777.00 | 5785.00 | -4.02% | 1,067,900 |
| 2026-10-14 | 6132.00 | 6183.00 | 5995.00 | 6027.00 | -2.77% | 1,052,000 |
| 2026-10-13 | 6140.00 | 6286.00 | 6110.00 | 6199.00 | +1.76% | 844,600 |
| 2026-10-09 | 6280.00 | 6298.00 | 6058.00 | 6092.00 | -1.68% | 1,092,900 |
| 2026-10-08 | 6385.00 | 6412.00 | 6168.00 | 6196.00 | -3.94% | 1,260,900 |
| 2026-10-07 | 6500.00 | 6550.00 | 6349.00 | 6450.00 | -1.54% | 1,340,700 |
| 2026-10-06 | 6400.00 | 6579.00 | 6381.00 | 6551.00 | +2.63% | 962,500 |
| 2026-10-05 | 6300.00 | 6389.00 | 6280.00 | 6383.00 | +2.21% | 862,400 |
| 2026-10-02 | 6240.00 | 6313.00 | 6215.00 | 6245.00 | -1.50% | 889,200 |
| 2026-10-01 | 6216.00 | 6366.00 | 6134.00 | 6340.00 | +0.38% | 1,139,600 |
| 2026-09-30 | 6150.00 | 6374.00 | 6105.00 | 6316.00 | +2.95% | 1,362,800 |
| 2026-09-29 | 6282.00 | 6298.00 | 6130.00 | 6135.00 | -3.46% | 980,500 |
| 2026-09-28 | 6448.00 | 6505.00 | 6320.00 | 6355.00 | -0.61% | 1,214,900 |
| 2026-09-25 | 6113.00 | 6436.00 | 6113.00 | 6394.00 | +4.85% | 1,532,700 |
| 2026-09-24 | 6162.00 | 6208.00 | 6090.00 | 6098.00 | -1.25% | 870,900 |
| 2026-09-18 | 6077.00 | 6212.00 | 6048.00 | 6175.00 | -0.03% | 1,211,100 |
| 2026-09-17 | 6210.00 | 6265.00 | 6121.00 | 6177.00 | +0.00% | 887,200 |
| 2026-09-16 | 6441.00 | 6452.00 | 6177.00 | 6177.00 | -3.23% | 936,800 |
| 2026-09-15 | 6525.00 | 6529.00 | 6381.00 | 6383.00 | -2.06% | 636,200 |
| 2026-09-14 | 6379.00 | 6564.00 | 6310.00 | 6517.00 | +1.89% | 735,100 |
| 2026-09-11 | 6374.00 | 6502.00 | 6314.00 | 6396.00 | -2.71% | 1,340,200 |
| 2026-09-10 | 6436.00 | 6635.00 | 6362.00 | 6574.00 | +3.76% | 1,216,600 |
| 2026-09-09 | 6471.00 | 6546.00 | 6336.00 | 6336.00 | -2.87% | 939,400 |
| 2026-09-08 | 6522.00 | 6607.00 | 6393.00 | 6523.00 | -1.27% | 821,600 |
| 2026-09-07 | 6558.00 | 6657.00 | 6507.00 | 6607.00 | -0.77% | 1,040,900 |
| 2026-09-04 | 6558.00 | 6660.00 | 6429.00 | 6658.00 | +3.10% | 1,685,600 |
| 2026-09-03 | 6410.00 | 6558.00 | 6337.00 | 6458.00 | +2.70% | 1,317,400 |
| 2026-09-02 | 6360.00 | 6419.00 | 6288.00 | 6288.00 | -2.00% | 846,500 |
| 2026-09-01 | 6364.00 | 6487.00 | 6345.00 | 6416.00 | +0.05% | 721,800 |
| 2026-08-31 | 6541.00 | 6542.00 | 6342.00 | 6413.00 | -0.43% | 758,100 |
| 2026-08-28 | 6454.00 | 6598.00 | 6441.00 | 6441.00 | -0.95% | 1,491,100 |
| 2026-08-27 | 6467.00 | 6598.00 | 6394.00 | 6503.00 | +2.14% | 882,500 |
| 2026-08-26 | 6375.00 | 6509.00 | 6314.00 | 6367.00 | -1.39% | 905,100 |
| 2026-08-25 | 6234.00 | 6457.00 | 6204.00 | 6457.00 | +3.86% | 1,240,700 |
| 2026-08-24 | 6195.00 | 6270.00 | 6126.00 | 6217.00 | +2.00% | 848,500 |
| 2026-08-21 | 5986.00 | 6130.00 | 5930.00 | 6095.00 | +1.89% | 803,000 |
| 2026-08-20 | 5918.00 | 6011.00 | 5884.00 | 5982.00 | -0.60% | 898,600 |
| 2026-08-19 | 6354.00 | 6405.00 | 6004.00 | 6018.00 | -4.60% | 1,798,300 |
| 2026-08-18 | 6290.00 | 6486.00 | 6260.00 | 6308.00 | +1.41% | 1,291,300 |
| 2026-08-17 | 6199.00 | 6291.00 | 6117.00 | 6220.00 | +2.69% | 1,270,400 |
| 2026-08-14 | 5942.00 | 6372.00 | 5902.00 | 6057.00 | +2.38% | 1,939,200 |
| 2026-08-13 | 5754.00 | 5916.00 | 5729.00 | 5916.00 | +3.97% | 1,315,500 |
| 2026-08-12 | 5622.00 | 5730.00 | 5562.00 | 5690.00 | +0.67% | 1,777,000 |
| 2026-08-10 | 5700.00 | 5769.00 | 5598.00 | 5652.00 | -2.16% | 1,351,800 |
| 2026-08-07 | 5690.00 | 5832.00 | 5512.00 | 5777.00 | +4.66% | 2,331,400 |
| 2026-08-06 | 5552.00 | 5613.00 | 5481.00 | 5520.00 | -0.58% | 1,183,400 |
| 2026-08-05 | 5355.00 | 5602.00 | 5291.00 | 5552.00 | +2.70% | 1,056,900 |
| 2026-08-04 | 5320.00 | 5427.00 | 5314.00 | 5406.00 | +1.92% | 791,000 |
| 2026-08-03 | 5400.00 | 5444.00 | 5192.00 | 5304.00 | -3.09% | 740,100 |
| 2026-07-31 | 5611.00 | 5611.00 | 5268.00 | 5473.00 | +3.03% | 1,513,600 |
| 2026-07-30 | 5284.00 | 5336.00 | 5238.00 | 5312.00 | -2.48% | 1,178,300 |
| 2026-07-29 | 5562.00 | 5624.00 | 5418.00 | 5447.00 | -2.01% | 937,300 |
| 2026-07-28 | 5600.00 | 5649.00 | 5440.00 | 5559.00 | -1.58% | 677,100 |
| 2026-07-27 | 5573.00 | 5673.00 | 5543.00 | 5648.00 | +1.29% | 718,400 |
| 2026-07-24 | 5614.00 | 5663.00 | 5550.00 | 5576.00 | -2.42% | 847,000 |
| 2026-07-23 | 5650.00 | 5729.00 | 5544.00 | 5714.00 | +4.16% | 1,331,900 |
| 2026-07-22 | 5297.00 | 5528.00 | 5270.00 | 5486.00 | +2.73% | 791,000 |
| 2026-07-21 | 5421.00 | 5449.00 | 5269.00 | 5340.00 | +2.28% | 1,143,200 |
| 2026-07-17 | 5400.00 | 5486.00 | 5173.00 | 5221.00 | -5.98% | 1,095,800 |
| 2026-07-16 | 5746.00 | 5767.00 | 5515.00 | 5553.00 | -2.24% | 774,300 |
| 2026-07-15 | 5870.00 | 5947.00 | 5637.00 | 5680.00 | -2.07% | 1,398,900 |
| 2026-07-14 | 5868.00 | 5888.00 | 5734.00 | 5800.00 | -0.15% | 873,800 |
| 2026-07-13 | 5701.00 | 5913.00 | 5670.00 | 5809.00 | +1.29% | 1,067,700 |
| 2026-07-10 | 5799.00 | 5857.00 | 5731.00 | 5735.00 | +0.40% | 1,070,100 |
| 2026-07-09 | 5769.00 | 5870.00 | 5691.00 | 5712.00 | -1.30% | 1,116,400 |
| 2026-07-08 | 5727.00 | 5941.00 | 5697.00 | 5787.00 | +2.50% | 2,005,600 |
| 2026-07-07 | 5585.00 | 5858.00 | 5519.00 | 5646.00 | +4.07% | 2,441,400 |
| 2026-07-06 | 5401.00 | 5456.00 | 5314.00 | 5425.00 | +0.56% | 888,900 |
| 2026-07-03 | 5400.00 | 5409.00 | 5290.00 | 5395.00 | +1.26% | 969,800 |
| 2026-07-02 | 5132.00 | 5392.00 | 5123.00 | 5328.00 | +4.00% | 1,166,100 |
| 2026-07-01 | 5170.00 | 5171.00 | 5083.00 | 5123.00 | -0.91% | 589,600 |
| 2026-06-30 | 5124.00 | 5313.00 | 5109.00 | 5170.00 | +1.43% | 1,278,100 |
| 2026-06-29 | 5051.00 | 5111.00 | 5032.00 | 5097.00 | +1.15% | 684,700 |
| 2026-06-26 | 4980.00 | 5077.00 | 4980.00 | 5039.00 | +0.78% | 853,200 |
| 2026-06-25 | 4990.00 | 5035.00 | 4961.00 | 5000.00 | +0.00% | 1,075,700 |
| 2026-06-24 | 5100.00 | 5104.00 | 4995.00 | 5000.00 | -0.40% | 927,600 |
| 2026-06-23 | 5137.00 | 5224.00 | 5020.00 | 5020.00 | -0.34% | 1,424,600 |
| 2026-06-22 | 5109.00 | 5148.00 | 4998.00 | 5037.00 | -1.70% | 1,383,800 |
| 2026-06-19 | 5199.00 | 5286.00 | 5084.00 | 5124.00 | -3.30% | 1,294,400 |
| 2026-06-18 | 5247.00 | 5356.00 | 5145.00 | 5299.00 | +2.67% | 1,131,900 |
| 2026-06-17 | 5250.00 | 5311.00 | 5158.00 | 5161.00 | -1.58% | 1,008,700 |
| 2026-06-16 | 5179.00 | 5335.00 | 5102.00 | 5244.00 | +2.44% | 1,797,300 |
| 2026-06-15 | 5300.00 | 5416.00 | 5085.00 | 5119.00 | -2.68% | 2,209,600 |
| 2026-06-12 | 5104.00 | 5279.00 | 5051.00 | 5260.00 | +3.06% | 2,338,200 |
| 2026-06-11 | 4951.00 | 5218.00 | 4938.00 | 5104.00 | +7.18% | 3,158,800 |
| 2026-06-10 | 5113.00 | 5154.00 | 4688.00 | 4762.00 | -6.86% | 3,572,000 |
| 2026-06-09 | 4850.00 | 5167.00 | 4850.00 | 5113.00 | +5.01% | 2,328,300 |
| 2026-06-08 | 4971.00 | 4980.00 | 4764.00 | 4869.00 | -1.64% | 1,615,200 |
| 2026-06-05 | 5078.00 | 5174.00 | 4903.00 | 4950.00 | -0.10% | 1,916,500 |
| 2026-06-04 | 4801.00 | 5060.00 | 4742.00 | 4955.00 | +1.14% | 2,661,700 |
| 2026-06-03 | 4501.00 | 4965.00 | 4500.00 | 4899.00 | +7.39% | 3,226,800 |
| 2026-06-02 | 4508.00 | 4575.00 | 4390.00 | 4562.00 | +1.42% | 3,499,900 |
| 2026-06-01 | 4583.00 | 4600.00 | 4342.00 | 4498.00 | -3.33% | 4,538,600 |
| 2026-05-29 | 4840.00 | 4938.00 | 4653.00 | 4653.00 | -2.92% | 3,965,300 |
| 2026-05-28 | 4845.00 | 4907.00 | 4751.00 | 4793.00 | -0.10% | 1,799,500 |
| 2026-05-27 | 4926.00 | 4965.00 | 4782.00 | 4798.00 | -3.96% | 2,822,000 |
| 2026-05-26 | 5196.00 | 5197.00 | 4910.00 | 4996.00 | -1.96% | 2,817,000 |
| 2026-05-25 | 4848.00 | 5110.00 | 4821.00 | 5096.00 | +5.14% | 4,208,700 |
| 2026-05-22 | 5280.00 | 5350.00 | 4779.00 | 4847.00 | -11.55% | 12,468,500 |
| 2026-05-21 | 5636.00 | 5642.00 | 5480.00 | 5480.00 | -15.43% | 3,644,500 |
| 2026-05-20 | 6730.00 | 6896.00 | 6463.00 | 6480.00 | -4.24% | 2,295,100 |
| 2026-05-19 | 6691.00 | 7026.00 | 6611.00 | 6767.00 | +2.51% | 2,770,900 |
| 2026-05-18 | 6300.00 | 6665.00 | 6234.00 | 6601.00 | +10.02% | 3,792,600 |
| 2026-05-15 | 6034.00 | 6078.00 | 5902.00 | 6000.00 | -0.65% | 1,346,200 |
| 2026-05-14 | 6097.00 | 6204.00 | 5998.00 | 6039.00 | -1.90% | 1,427,600 |
| 2026-05-13 | 6000.00 | 6219.00 | 5997.00 | 6156.00 | -4.14% | 2,524,200 |
| 2026-05-12 | 6268.00 | 6422.00 | 6198.00 | 6422.00 | +2.47% | 1,537,500 |
| 2026-05-11 | 6323.00 | 6341.00 | 6193.00 | 6267.00 | -0.38% | 1,049,100 |
| 2026-05-08 | 6175.00 | 6327.00 | 6128.00 | 6291.00 | -0.05% | 1,493,100 |
| 2026-05-07 | 6331.00 | 6380.00 | 6191.00 | 6294.00 | +0.90% | 1,506,000 |
| 2026-05-01 | 6220.00 | 6345.00 | 6183.00 | 6238.00 | -1.06% | 680,000 |
| 2026-04-30 | 6299.00 | 6386.00 | 6195.00 | 6305.00 | -1.71% | 1,075,700 |
| 2026-04-28 | 6180.00 | 6439.00 | 6136.00 | 6415.00 | +4.62% | 1,564,900 |
| 2026-04-27 | 6070.00 | 6194.00 | 6062.00 | 6132.00 | -0.39% | 709,300 |
| 2026-04-24 | 6206.00 | 6231.00 | 6110.00 | 6156.00 | -1.50% | 984,100 |
| 2026-04-23 | 6102.00 | 6290.00 | 6040.00 | 6250.00 | +1.94% | 1,759,500 |
| 2026-04-22 | 6302.00 | 6308.00 | 6061.00 | 6131.00 | -4.66% | 1,451,400 |
| 2026-04-21 | 6451.00 | 6490.00 | 6411.00 | 6431.00 | -1.80% | 1,082,000 |
| 2026-04-20 | 6513.00 | 6582.00 | 6488.00 | 6549.00 | -0.05% | 686,000 |
| 2026-04-17 | 6670.00 | 6746.00 | 6552.00 | 6552.00 | -2.93% | 886,600 |
| 2026-04-16 | 6760.00 | 6799.00 | 6656.00 | 6750.00 | -0.66% | 986,500 |
| 2026-04-15 | 6800.00 | 6838.00 | 6724.00 | 6795.00 | +0.53% | 901,700 |
| 2026-04-14 | 6875.00 | 6880.00 | 6731.00 | 6759.00 | +0.88% | 807,900 |
| 2026-04-13 | 6714.00 | 6854.00 | 6621.00 | 6700.00 | +0.00% | 989,000 |
| 2026-04-10 | 6755.00 | 6865.00 | 6662.00 | 6700.00 | +0.00% | 1,436,000 |
| 2026-04-09 | 6545.00 | 6755.00 | 6517.00 | 6700.00 | +2.32% | 1,703,700 |
| 2026-04-08 | 6400.00 | 6559.00 | 6330.00 | 6548.00 | +5.09% | 2,229,400 |
| 2026-04-07 | 6129.00 | 6274.00 | 6082.00 | 6231.00 | +2.74% | 939,700 |
| 2026-04-06 | 6074.00 | 6146.00 | 6052.00 | 6065.00 | +0.93% | 694,000 |
| 2026-04-03 | 6050.00 | 6076.00 | 6002.00 | 6009.00 | +0.12% | 692,600 |
| 2026-04-02 | 6176.00 | 6212.00 | 5952.00 | 6002.00 | -1.69% | 1,119,100 |
| 2026-04-01 | 5850.00 | 6119.00 | 5810.00 | 6105.00 | +8.24% | 2,196,700 |
| 2026-03-31 | 5709.00 | 5752.00 | 5610.00 | 5640.00 | -2.56% | 1,924,700 |
| 2026-03-30 | 5915.00 | 5960.00 | 5703.00 | 5788.00 | -4.57% | 1,824,100 |
| 2026-03-27 | 5999.00 | 6115.00 | 5927.00 | 6065.00 | +0.71% | 1,397,000 |
| 2026-03-26 | 6210.00 | 6221.00 | 5994.00 | 6022.00 | -3.43% | 1,921,200 |
| 2026-03-25 | 6280.00 | 6321.00 | 6190.00 | 6236.00 | +0.89% | 1,102,900 |
| 2026-03-24 | 6179.00 | 6205.00 | 6062.00 | 6181.00 | +1.53% | 1,064,700 |
| 2026-03-23 | 6078.00 | 6137.00 | 6016.00 | 6088.00 | -0.78% | 1,318,200 |
| 2026-03-19 | 6180.00 | 6265.00 | 6095.00 | 6136.00 | -1.08% | 1,579,200 |
| 2026-03-18 | 6242.00 | 6297.00 | 6149.00 | 6203.00 | +2.66% | 1,381,500 |
| 2026-03-17 | 6100.00 | 6155.00 | 6020.00 | 6042.00 | -0.95% | 1,000,900 |
| 2026-03-16 | 6100.00 | 6208.00 | 6030.00 | 6100.00 | -0.54% | 1,474,000 |
| 2026-03-13 | 6005.00 | 6164.00 | 5954.00 | 6133.00 | +1.37% | 1,935,300 |
| 2026-03-12 | 6160.00 | 6286.00 | 5998.00 | 6050.00 | -0.62% | 2,373,300 |
| 2026-03-11 | 6191.00 | 6248.00 | 6070.00 | 6088.00 | -2.73% | 2,659,100 |
| 2026-03-10 | 6190.00 | 6284.00 | 6085.00 | 6259.00 | +2.78% | 4,509,400 |
| 2026-03-09 | 5702.00 | 6121.00 | 5611.00 | 6090.00 | +1.21% | 3,870,000 |
| 2026-03-06 | 5947.00 | 6115.00 | 5882.00 | 6017.00 | -0.50% | 3,283,100 |
| 2026-03-05 | 5880.00 | 6082.00 | 5822.00 | 6047.00 | +8.27% | 5,252,500 |
| 2026-03-04 | 5800.00 | 5907.00 | 5461.00 | 5585.00 | -6.10% | 4,870,100 |
| 2026-03-03 | 6300.00 | 6309.00 | 5927.00 | 5948.00 | -4.60% | 5,020,500 |
| 2026-03-02 | 6163.00 | 6390.00 | 6043.00 | 6235.00 | -2.01% | 6,749,700 |
| 2026-02-27 | 6635.00 | 6670.00 | 6237.00 | 6363.00 | -7.49% | 11,333,000 |
| 2026-02-26 | 7508.00 | 7608.00 | 6851.00 | 6878.00 | -13.57% | 6,822,600 |
| 2026-02-25 | 8320.00 | 8365.00 | 7796.00 | 7958.00 | -4.89% | 2,423,100 |
| 2026-02-24 | 8853.00 | 8888.00 | 8241.00 | 8367.00 | -6.64% | 1,689,100 |
| 2026-02-20 | 8999.00 | 9317.00 | 8939.00 | 8962.00 | -1.38% | 1,087,500 |
| 2026-02-19 | 8761.00 | 9110.00 | 8741.00 | 9087.00 | +3.39% | 978,800 |
| 2026-02-18 | 8679.00 | 8908.00 | 8634.00 | 8789.00 | +4.14% | 1,283,600 |
| 2026-02-17 | 8682.00 | 8779.00 | 8414.00 | 8440.00 | -3.17% | 1,048,500 |
| 2026-02-16 | 8551.00 | 8751.00 | 8477.00 | 8716.00 | +2.32% | 1,614,300 |
| 2026-02-13 | 8847.00 | 9071.00 | 8482.00 | 8518.00 | -4.53% | 1,827,900 |
| 2026-02-12 | 8459.00 | 9164.00 | 8459.00 | 8922.00 | +6.21% | 3,876,300 |
| 2026-02-10 | 8088.00 | 8541.00 | 7982.00 | 8400.00 | +9.40% | 4,700,000 |
| 2026-02-09 | 8002.00 | 8003.00 | 7611.00 | 7678.00 | -0.63% | 1,686,700 |
| 2026-02-06 | 7432.00 | 7727.00 | 7371.00 | 7727.00 | +1.24% | 1,156,200 |
| 2026-02-05 | 7535.00 | 7708.00 | 7505.00 | 7632.00 | +1.75% | 1,232,400 |
| 2026-02-04 | 7373.00 | 7506.00 | 7191.00 | 7501.00 | +2.70% | 1,468,200 |
| 2026-02-03 | 7307.00 | 7319.00 | 7221.00 | 7304.00 | +3.44% | 831,100 |
| 2026-02-02 | 7400.00 | 7422.00 | 7061.00 | 7061.00 | -4.11% | 1,195,100 |
| 2026-01-30 | 7110.00 | 7404.00 | 7109.00 | 7364.00 | +3.59% | 1,113,300 |
| 2026-01-29 | 7142.00 | 7175.00 | 6980.00 | 7109.00 | -1.00% | 1,000,600 |
| 2026-01-28 | 6978.00 | 7314.00 | 6978.00 | 7181.00 | +4.41% | 2,343,200 |
| 2026-01-27 | 6721.00 | 6919.00 | 6677.00 | 6878.00 | +2.31% | 1,672,200 |
| 2026-01-26 | 6901.00 | 6939.00 | 6716.00 | 6723.00 | -5.75% | 1,989,700 |
| 2026-01-23 | 7026.00 | 7248.00 | 6973.00 | 7133.00 | +2.84% | 1,351,200 |
| 2026-01-22 | 7185.00 | 7236.00 | 6936.00 | 6936.00 | -2.87% | 1,531,400 |
| 2026-01-21 | 7126.00 | 7290.00 | 7098.00 | 7141.00 | -3.20% | 1,746,300 |
| 2026-01-20 | 7392.00 | 7532.00 | 7275.00 | 7377.00 | +0.85% | 2,048,500 |
| 2026-01-19 | 7120.00 | 7356.00 | 7114.00 | 7315.00 | +3.88% | 1,918,100 |
| 2026-01-16 | 7101.00 | 7102.00 | 6902.00 | 7042.00 | -0.84% | 1,472,100 |
| 2026-01-15 | 6883.00 | 7170.00 | 6842.00 | 7102.00 | +3.71% | 2,323,100 |
| 2026-01-14 | 6881.00 | 6888.00 | 6663.00 | 6848.00 | -0.64% | 1,989,300 |
| 2026-01-13 | 6750.00 | 6895.00 | 6615.00 | 6892.00 | +2.71% | 2,054,900 |
| 2026-01-09 | 6585.00 | 6747.00 | 6580.00 | 6710.00 | +0.37% | 1,648,800 |
| 2026-01-08 | 6755.00 | 6820.00 | 6570.00 | 6685.00 | -1.40% | 1,508,700 |
| 2026-01-07 | 6911.00 | 6948.00 | 6769.00 | 6780.00 | -2.78% | 1,668,500 |
| 2026-01-06 | 7009.00 | 7049.00 | 6868.00 | 6974.00 | +0.04% | 1,562,800 |
| 2026-01-05 | 6916.00 | 7037.00 | 6914.00 | 6971.00 | +0.85% | 903,400 |
| 2025-12-30 | 7001.00 | 7033.00 | 6902.00 | 6912.00 | -1.76% | 645,000 |
| 2025-12-29 | 6922.00 | 7100.00 | 6904.00 | 7036.00 | +1.93% | 780,700 |
| 2025-12-26 | 6927.00 | 6980.00 | 6878.00 | 6903.00 | -0.59% | 888,700 |
| 2025-12-25 | 7044.00 | 7044.00 | 6944.00 | 6944.00 | -0.88% | 794,700 |
| 2025-12-24 | 7018.00 | 7062.00 | 6967.00 | 7006.00 | -0.17% | 782,600 |
| 2025-12-23 | 7000.00 | 7064.00 | 6948.00 | 7018.00 | +0.52% | 923,900 |
| 2025-12-22 | 7137.00 | 7266.00 | 6890.00 | 6982.00 | -0.95% | 1,641,200 |
| 2025-12-19 | 6850.00 | 7090.00 | 6802.00 | 7049.00 | +2.91% | 1,411,500 |
| 2025-12-18 | 7019.00 | 7019.00 | 6755.00 | 6850.00 | -2.23% | 1,066,900 |
| 2025-12-17 | 7047.00 | 7074.00 | 6948.00 | 7006.00 | -2.65% | 1,334,200 |
| 2025-12-16 | 7318.00 | 7388.00 | 7085.00 | 7197.00 | -0.77% | 1,424,000 |
| 2025-12-15 | 7159.00 | 7401.00 | 7106.00 | 7253.00 | +3.48% | 1,835,900 |
| 2025-12-12 | 7029.00 | 7074.00 | 6932.00 | 7009.00 | +1.15% | 1,896,500 |
| 2025-12-11 | 7370.00 | 7395.00 | 6929.00 | 6929.00 | -6.03% | 2,638,700 |
| 2025-12-10 | 7291.00 | 7477.00 | 7235.00 | 7374.00 | +0.66% | 1,584,000 |
| 2025-12-09 | 7452.00 | 7455.00 | 7271.00 | 7326.00 | -1.69% | 1,023,600 |
| 2025-12-08 | 7581.00 | 7646.00 | 7388.00 | 7452.00 | -1.22% | 1,347,700 |
| 2025-12-05 | 7350.00 | 7599.00 | 7303.00 | 7544.00 | +3.43% | 1,628,000 |
| 2025-12-04 | 7100.00 | 7367.00 | 7070.00 | 7294.00 | +2.34% | 1,021,300 |
| 2025-12-03 | 7085.00 | 7280.00 | 7051.00 | 7127.00 | -1.10% | 1,628,100 |
| 2025-12-02 | 7400.00 | 7449.00 | 7204.00 | 7206.00 | -2.74% | 1,864,000 |
| 2025-12-01 | 7490.00 | 7634.00 | 7409.00 | 7409.00 | -0.04% | 2,186,200 |
| 2025-11-28 | 7305.00 | 7440.00 | 7262.00 | 7412.00 | +1.15% | 1,511,700 |
| 2025-11-27 | 7244.00 | 7347.00 | 7155.00 | 7328.00 | +2.27% | 1,875,200 |
| 2025-11-26 | 6807.00 | 7246.00 | 6776.00 | 7165.00 | +5.37% | 2,474,100 |
| 2025-11-25 | 6858.00 | 6932.00 | 6682.00 | 6800.00 | +0.62% | 1,597,800 |
| 2025-11-21 | 6580.00 | 6774.00 | 6556.00 | 6758.00 | +0.37% | 2,039,400 |
| 2025-11-20 | 6800.00 | 6814.00 | 6490.00 | 6733.00 | +2.64% | 2,369,000 |
| 2025-11-19 | 6801.00 | 6808.00 | 6516.00 | 6560.00 | -5.27% | 3,072,000 |
| 2025-11-18 | 7213.00 | 7242.00 | 6911.00 | 6925.00 | -7.07% | 2,240,600 |
| 2025-11-17 | 7600.00 | 7621.00 | 7414.00 | 7452.00 | -2.01% | 1,332,400 |
| 2025-11-14 | 7349.00 | 7605.00 | 7314.00 | 7605.00 | -0.13% | 1,482,600 |
| 2025-11-13 | 7730.00 | 7959.00 | 7570.00 | 7615.00 | -0.51% | 2,124,200 |
| 2025-11-12 | 7630.00 | 7743.00 | 7381.00 | 7654.00 | -5.27% | 3,732,800 |
| 2025-11-11 | 8140.00 | 8156.00 | 7953.00 | 8080.00 | +0.96% | 893,200 |
| 2025-11-10 | 8191.00 | 8191.00 | 8003.00 | 8003.00 | -1.00% | 836,000 |
| 2025-11-07 | 8051.00 | 8140.00 | 7919.00 | 8084.00 | -1.08% | 1,008,500 |
| 2025-11-06 | 8130.00 | 8257.00 | 8090.00 | 8172.00 | +0.48% | 834,200 |
| 2025-11-05 | 8221.00 | 8380.00 | 7868.00 | 8133.00 | -2.84% | 1,261,500 |
| 2025-11-04 | 8500.00 | 8501.00 | 8238.00 | 8371.00 | -1.34% | 981,400 |
| 2025-10-31 | 8590.00 | 8600.00 | 8361.00 | 8485.00 | -0.98% | 822,000 |
| 2025-10-30 | 8368.00 | 8627.00 | 8298.00 | 8569.00 | +3.19% | 2,785,400 |
| 2025-10-29 | 8322.00 | 8414.00 | 8211.00 | 8304.00 | +0.33% | 891,300 |
| 2025-10-28 | 8203.00 | 8287.00 | 8021.00 | 8277.00 | +0.90% | 970,800 |
| 2025-10-27 | 8247.00 | 8313.00 | 8100.00 | 8203.00 | +0.95% | 844,200 |
| 2025-10-24 | 8163.00 | 8247.00 | 8123.00 | 8126.00 | -0.95% | 808,800 |
| 2025-10-23 | 8311.00 | 8478.00 | 8200.00 | 8204.00 | -2.01% | 1,022,100 |
| 2025-10-22 | 8595.00 | 8600.00 | 8327.00 | 8372.00 | -1.51% | 1,335,600 |
| 2025-10-21 | 8300.00 | 8677.00 | 8263.00 | 8500.00 | +3.94% | 2,593,300 |
| 2025-10-20 | 8000.00 | 8178.00 | 7870.00 | 8178.00 | +5.13% | 1,710,600 |
| 2025-10-17 | 7725.00 | 7860.00 | 7699.00 | 7779.00 | -3.07% | 1,010,300 |
| 2025-10-16 | 7976.00 | 8032.00 | 7907.00 | 8025.00 | +1.01% | 680,100 |
| 2025-10-15 | 7904.00 | 7981.00 | 7862.00 | 7945.00 | +1.66% | 764,100 |
| 2025-10-14 | 7925.00 | 8048.00 | 7811.00 | 7815.00 | -3.22% | 1,069,900 |
| 2025-10-10 | 8120.00 | 8287.00 | 8038.00 | 8075.00 | -2.35% | 838,300 |
| 2025-10-09 | 8190.00 | 8370.00 | 8111.00 | 8269.00 | +0.56% | 1,092,900 |
| 2025-10-08 | 7790.00 | 8278.00 | 7750.00 | 8223.00 | +6.54% | 2,847,700 |
| 2025-10-07 | 7792.00 | 7840.00 | 7675.00 | 7718.00 | -2.30% | 1,642,700 |
| 2025-10-06 | 8125.00 | 8155.00 | 7715.00 | 7900.00 | -5.59% | 4,404,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+21.02%). 가장 약한 달: 11월 (-11.46%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Rakuten Bank,Ltd. (5838.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5990.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5838.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9317.00, 최저 4342.00 (2026-10-16 기준).
Rakuten Bank,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5838.T의 가장 강한 달은 8월(평균 +21.02%), 가장 약한 달은 11월(평균 -11.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.