日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

りそなホールディングス(8308)の株価時系列情報

りそなホールディングス(8308)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 361 365 358 360 8,325,900
2020/12/29 360 362 358 361 7,912,800
2020/12/28 355 358 354 357 8,717,500
2020/12/25 354 358 354 356 5,720,900
2020/12/24 357 361 354 356 8,914,700
2020/12/23 355 356 350 353 9,535,100
2020/12/22 364 364 356 358 9,848,700
2020/12/21 368 372 361 364 10,139,000
2020/12/18 362 366 361 365 10,380,600
2020/12/17 370 371 365 365 8,285,400
2020/12/16 376 378 371 371 7,088,400
2020/12/15 375 376 370 371 7,428,900
2020/12/14 378 380 376 377 6,623,200
2020/12/11 372 379 371 379 9,762,600
2020/12/10 376 378 369 369 7,613,600
2020/12/09 373 378 373 375 8,031,900
2020/12/08 376 377 375 376 5,074,900
2020/12/07 379 381 376 377 7,086,100
2020/12/04 375 377 373 377 6,106,200
2020/12/03 375 378 373 375 10,849,000
2020/12/02 371 372 366 369 11,806,100
2020/12/01 365 371 362 367 9,715,400
2020/11/30 381 381 364 366 23,211,100
2020/11/27 387 387 382 384 10,379,600
2020/11/26 383 388 379 387 8,591,400
2020/11/25 395 396 386 387 11,961,400
2020/11/24 391 394 387 388 11,683,900
2020/11/20 380 385 379 383 7,396,900
2020/11/19 382 384 379 383 8,602,000
2020/11/18 386 387 381 382 8,269,200
2020/11/17 384 387 381 387 11,118,600
2020/11/16 376 384 376 379 11,274,800
2020/11/13 375 379 368 371 10,595,900
2020/11/12 378 382 377 381 12,399,700
2020/11/11 381 388 380 386 24,219,700
2020/11/10 367 370 351 369 28,098,600
2020/11/09 351 354 348 353 6,801,300
2020/11/06 346 355 345 354 9,878,600
2020/11/05 354 354 345 348 13,355,100
2020/11/04 364 365 358 358 11,444,500
2020/11/02 348 355 347 354 9,893,200
2020/10/30 344 346 340 343 10,184,100
2020/10/29 336 344 335 342 7,728,400
2020/10/28 343 346 339 341 9,318,100
2020/10/27 354 355 349 351 7,508,300
2020/10/26 355 357 353 355 5,519,700
2020/10/23 358 360 353 356 7,638,900
2020/10/22 355 357 352 353 6,187,000
2020/10/21 350 357 350 357 7,378,500
2020/10/20 354 355 351 352 4,876,100
2020/10/19 354 358 353 355 4,297,400
2020/10/16 354 356 353 353 4,371,200
2020/10/15 353 356 351 355 6,207,700
2020/10/14 354 357 353 354 8,162,700
2020/10/13 362 363 359 362 5,107,500
2020/10/12 357 359 352 359 5,756,400
2020/10/09 366 366 359 360 8,490,900
2020/10/08 368 369 366 367 5,849,100
2020/10/07 364 369 362 368 6,069,800
2020/10/06 360 368 360 367 10,454,700
2020/10/05 362 364 358 359 7,573,700
2020/10/02 362 363 352 353 10,345,400
2020/09/30 372 372 358 358 13,177,600
2020/09/29 381 382 374 375 9,609,200
2020/09/28 387 388 383 387 15,283,600
2020/09/25 387 387 384 386 8,391,000
2020/09/24 387 387 383 385 9,422,500
2020/09/23 388 390 384 388 12,276,200
2020/09/18 392 396 390 394 9,980,000
2020/09/17 394 394 390 392 7,392,900
2020/09/16 395 396 389 391 10,151,400
2020/09/15 393 399 391 398 10,507,000
2020/09/14 390 394 386 394 9,695,300
2020/09/11 384 390 383 389 9,563,100
2020/09/10 384 390 380 390 8,503,300
2020/09/09 384 385 379 384 13,418,500
2020/09/08 390 390 384 390 10,916,800
2020/09/07 392 396 392 395 11,219,900
2020/09/04 385 389 383 388 8,992,800
2020/09/03 386 389 383 386 9,056,100
2020/09/02 380 381 377 381 7,959,300
2020/09/01 386 387 382 386 7,965,200
2020/08/31 395 395 389 390 12,780,300
2020/08/28 388 396 383 387 13,244,100
2020/08/27 384 385 379 380 6,555,000
2020/08/26 383 387 380 387 6,555,300
2020/08/25 389 390 386 387 11,059,000
2020/08/24 379 380 375 376 3,878,900
2020/08/21 381 384 375 376 6,432,000
2020/08/20 380 382 378 379 4,922,700
2020/08/19 376 381 374 381 5,197,700
2020/08/18 380 382 374 379 6,647,000
2020/08/17 384 389 383 383 5,782,100
2020/08/14 383 383 380 382 5,851,700
2020/08/13 388 391 381 385 7,755,600
2020/08/12 379 393 379 387 14,273,900
2020/08/11 362 376 362 375 12,509,800
2020/08/07 353 358 353 356 6,015,300
2020/08/06 355 357 352 354 4,932,300
2020/08/05 350 356 350 355 6,253,900
2020/08/04 347 355 347 354 8,718,000
2020/08/03 347 349 341 344 10,429,800
2020/07/31 360 360 342 344 11,408,000
2020/07/30 369 370 360 362 10,482,500
2020/07/29 370 373 369 370 7,584,600
2020/07/28 376 378 372 373 6,228,000
2020/07/27 367 377 364 376 8,524,300
2020/07/22 377 382 372 373 6,706,200
2020/07/21 377 378 372 377 5,817,800
2020/07/20 381 381 375 380 4,697,000
2020/07/17 387 387 378 381 6,050,500
2020/07/16 385 390 381 384 9,639,500
2020/07/15 379 381 376 380 8,767,400
2020/07/14 370 378 369 376 8,293,100
2020/07/13 367 373 366 371 8,961,200
2020/07/10 363 365 359 360 10,755,700
2020/07/09 370 372 366 368 7,648,800
2020/07/08 370 376 367 369 8,854,300
2020/07/07 384 384 371 373 10,062,300
2020/07/06 372 377 370 376 6,554,600
2020/07/03 370 373 365 370 4,588,200
2020/07/02 364 372 363 368 10,124,500
2020/07/01 369 370 363 365 5,662,900
2020/06/30 375 377 368 368 11,184,700
2020/06/29 366 369 364 368 8,591,300
2020/06/26 371 377 371 373 5,989,000
2020/06/25 371 371 363 368 8,599,700
2020/06/24 379 379 375 376 8,425,100
2020/06/23 378 382 374 378 6,921,600
2020/06/22 379 382 377 378 5,529,000
2020/06/19 384 385 377 378 13,950,400
2020/06/18 385 385 377 383 9,296,200
2020/06/17 391 394 387 392 9,970,500
2020/06/16 391 395 385 391 13,811,700
2020/06/15 382 387 374 374 10,513,000
2020/06/12 368 380 367 378 12,199,000
2020/06/11 390 392 380 384 13,584,500
2020/06/10 405 405 399 400 13,681,600
2020/06/09 406 411 400 403 16,165,700
2020/06/08 399 409 397 407 19,278,800
2020/06/05 384 390 381 389 11,242,800
2020/06/04 394 395 380 381 12,590,900
2020/06/03 390 393 381 384 13,851,300
2020/06/02 380 383 379 380 12,227,500
2020/06/01 379 382 376 380 13,067,700
2020/05/29 381 390 380 388 27,885,300
2020/05/28 388 400 386 393 23,816,100
2020/05/27 357 378 356 374 19,637,900
2020/05/26 349 355 347 353 11,299,600
2020/05/25 347 349 343 345 7,288,800
2020/05/22 348 349 338 339 10,935,600
2020/05/21 355 356 349 351 9,724,100
2020/05/20 350 358 349 351 18,981,700
2020/05/19 348 353 347 351 12,351,600
2020/05/18 331 338 331 336 8,616,800
2020/05/15 335 338 331 334 10,393,100
2020/05/14 328 335 322 330 16,094,100
2020/05/13 323 339 322 335 22,817,500
2020/05/12 327 328 318 319 12,194,000
2020/05/11 324 330 323 328 7,462,600
2020/05/08 320 327 317 325 9,253,500
2020/05/07 316 320 312 317 11,740,000
2020/05/01 333 333 322 325 11,178,700
2020/04/30 340 342 336 337 13,610,100
2020/04/28 331 333 328 332 10,172,100
2020/04/27 321 331 318 331 13,101,600
2020/04/24 326 326 317 324 15,433,600
2020/04/23 314 326 314 326 9,091,500
2020/04/22 314 316 312 313 8,810,000
2020/04/21 319 321 316 319 10,291,300
2020/04/20 319 323 319 319 7,180,300
2020/04/17 325 329 318 322 9,678,500
2020/04/16 323 325 319 321 9,843,300
2020/04/15 330 334 327 330 12,923,000
2020/04/14 334 340 329 337 7,551,300
2020/04/13 334 339 332 333 6,527,000
2020/04/10 331 343 331 340 11,735,500
2020/04/09 342 343 333 339 9,001,600
2020/04/08 335 339 329 337 10,115,100
2020/04/07 332 340 326 334 10,051,000
2020/04/06 315 329 310 327 10,303,800
2020/04/03 310 316 306 309 8,701,900
2020/04/02 314 319 308 309 10,190,000
2020/04/01 321 332 315 319 12,811,300
2020/03/31 333 338 323 325 17,578,000
2020/03/30 333 345 327 344 14,559,700
2020/03/27 360 362 348 359 21,198,000
2020/03/26 352 358 345 347 16,031,700
2020/03/25 360 361 350 357 20,123,200
2020/03/24 326 339 321 338 18,972,300
2020/03/23 312 317 302 313 24,454,300
2020/03/19 324 325 307 312 26,532,600
2020/03/18 312 327 307 316 24,325,800
2020/03/17 304 309 296 304 26,637,600
2020/03/16 311 323 305 310 21,727,000
2020/03/13 304 324 299 308 33,924,200
2020/03/12 333 335 322 324 20,525,200
2020/03/11 341 354 340 345 15,008,900
2020/03/10 325 346 316 341 22,255,200
2020/03/09 355 359 331 333 24,319,100
2020/03/06 380 381 369 371 16,501,500
2020/03/05 391 393 386 388 11,238,000
2020/03/04 390 394 387 387 12,619,500
2020/03/03 409 410 397 398 14,521,900
2020/03/02 402 408 401 405 14,070,000
2020/02/28 410 412 403 409 16,288,900
2020/02/27 423 424 419 420 11,101,800
2020/02/26 424 428 423 427 8,581,600
2020/02/25 425 433 424 430 13,289,000
2020/02/21 440 446 440 441 10,101,500
2020/02/20 445 445 438 439 9,868,200
2020/02/19 443 444 440 440 8,731,800
2020/02/18 452 453 445 446 8,090,700
2020/02/17 451 454 450 453 6,252,800
2020/02/14 462 462 455 457 9,616,500
2020/02/13 465 466 460 462 7,078,100
2020/02/12 471 472 463 468 6,671,800
2020/02/10 463 470 462 469 7,475,500
2020/02/07 468 470 464 466 7,144,900
2020/02/06 474 478 468 468 11,177,300
2020/02/05 459 463 459 461 6,499,200
2020/02/04 452 457 449 457 9,646,400
2020/02/03 450 456 450 453 9,372,000
2020/01/31 460 463 455 456 10,029,400
2020/01/30 457 459 453 455 7,146,900
2020/01/29 458 462 458 459 5,509,000
2020/01/28 458 459 455 458 7,001,300
2020/01/27 456 461 453 460 6,693,300
2020/01/24 464 465 462 463 5,112,300
2020/01/23 466 466 462 463 5,570,700
2020/01/22 465 468 463 467 7,385,000
2020/01/21 467 469 465 468 6,706,000
2020/01/20 465 468 464 465 4,387,800
2020/01/17 461 464 459 463 8,216,300
2020/01/16 462 464 457 457 11,009,700
2020/01/15 463 467 461 465 9,997,800
2020/01/14 470 470 465 468 7,720,500
2020/01/10 476 477 472 472 5,546,500
2020/01/09 475 476 471 472 5,532,800
2020/01/08 465 469 463 467 8,320,100
2020/01/07 471 475 471 473 6,666,900
2020/01/06 471 473 467 471 9,546,800

このページの先頭へ