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
2021/12/30 449 451 447 447 4,574,100
2021/12/29 449 452 449 451 5,818,400
2021/12/28 446 448 445 448 5,397,700
2021/12/27 445 446 442 444 3,387,700
2021/12/24 446 448 443 444 2,963,000
2021/12/23 443 445 443 445 3,972,300
2021/12/22 445 445 440 442 5,685,800
2021/12/21 440 446 439 442 7,956,200
2021/12/20 443 444 435 437 10,862,100
2021/12/17 454 456 450 450 13,889,900
2021/12/16 449 452 446 452 11,894,800
2021/12/15 442 446 441 445 12,950,300
2021/12/14 437 441 435 440 9,616,700
2021/12/13 441 442 437 438 8,582,900
2021/12/10 440 443 437 437 9,966,800
2021/12/09 438 440 436 438 7,433,000
2021/12/08 440 445 440 440 9,203,300
2021/12/07 431 439 430 439 10,860,900
2021/12/06 430 433 427 430 7,328,000
2021/12/03 424 430 423 430 12,592,200
2021/12/02 416 423 416 422 9,807,500
2021/12/01 416 421 415 420 13,934,900
2021/11/30 417 420 411 416 42,720,600
2021/11/29 415 418 412 416 18,490,500
2021/11/26 430 430 426 428 13,260,900
2021/11/25 431 436 431 435 9,564,900
2021/11/24 433 438 430 432 11,364,400
2021/11/22 422 429 420 428 10,109,700
2021/11/19 430 431 422 427 17,490,100
2021/11/18 439 439 430 435 12,353,400
2021/11/17 447 448 440 441 14,509,700
2021/11/16 452 457 449 449 11,241,600
2021/11/15 454 456 449 449 7,713,900
2021/11/12 447 453 447 453 10,073,900
2021/11/11 450 454 447 448 11,750,200
2021/11/10 441 446 439 445 16,047,800
2021/11/09 441 442 430 432 12,038,900
2021/11/08 438 440 436 438 7,187,000
2021/11/05 439 440 435 438 4,822,000
2021/11/04 440 444 437 443 10,415,300
2021/11/02 437 439 434 434 8,275,200
2021/11/01 434 437 431 437 6,891,000
2021/10/29 433 433 427 428 10,937,600
2021/10/28 432 439 428 434 17,787,200
2021/10/27 439 439 430 437 8,551,300
2021/10/26 441 443 438 439 7,656,900
2021/10/25 442 446 439 439 5,686,600
2021/10/22 443 444 439 440 6,830,000
2021/10/21 447 448 443 443 6,110,000
2021/10/20 440 451 440 443 9,621,900
2021/10/19 442 443 438 438 7,371,400
2021/10/18 445 447 442 444 6,120,700
2021/10/15 440 442 437 441 8,402,000
2021/10/14 444 444 435 437 16,085,400
2021/10/13 455 455 450 450 6,408,400
2021/10/12 457 459 454 456 6,142,800
2021/10/11 454 460 453 460 8,778,000
2021/10/08 461 462 452 452 10,844,900
2021/10/07 451 456 448 454 11,934,400
2021/10/06 447 456 445 455 11,064,900
2021/10/05 440 445 437 441 9,815,100
2021/10/04 441 443 436 438 7,970,100
2021/10/01 443 446 433 436 13,413,400
2021/09/30 455 461 448 449 12,109,300
2021/09/29 459 461 453 456 22,378,000
2021/09/28 474 476 470 472 17,850,600
2021/09/27 461 471 460 471 20,885,600
2021/09/24 453 453 449 452 12,014,200
2021/09/22 440 443 439 439 9,078,000
2021/09/21 435 446 435 444 9,445,200
2021/09/17 450 450 446 448 18,433,400
2021/09/16 455 455 447 450 6,806,000
2021/09/15 457 457 449 450 12,077,000
2021/09/14 456 459 455 459 9,174,200
2021/09/13 447 454 445 454 11,017,000
2021/09/10 442 448 440 446 10,886,900
2021/09/09 439 442 438 439 8,945,600
2021/09/08 437 446 437 444 11,093,600
2021/09/07 440 444 437 440 8,293,900
2021/09/06 439 439 435 436 6,093,400
2021/09/03 431 436 430 435 7,127,400
2021/09/02 431 433 428 430 5,157,400
2021/09/01 425 432 425 432 7,589,700
2021/08/31 424 427 421 426 9,197,900
2021/08/30 426 429 425 427 8,118,700
2021/08/27 423 424 421 424 4,995,900
2021/08/26 425 425 422 425 5,635,400
2021/08/25 423 426 422 423 5,255,700
2021/08/24 421 422 419 422 4,616,700
2021/08/23 420 423 419 421 5,985,500
2021/08/20 420 422 418 419 6,225,300
2021/08/19 423 425 420 420 7,580,700
2021/08/18 425 429 424 427 6,779,800
2021/08/17 428 432 426 426 10,270,800
2021/08/16 431 432 428 430 7,925,600
2021/08/13 437 439 436 437 6,831,000
2021/08/12 440 442 434 436 8,522,700
2021/08/11 431 438 431 434 9,734,700
2021/08/10 427 431 424 425 9,165,800
2021/08/06 418 422 417 422 7,488,300
2021/08/05 415 419 415 419 3,836,700
2021/08/04 419 421 416 416 7,357,100
2021/08/03 417 420 415 419 9,027,100
2021/08/02 415 422 413 421 10,094,500
2021/07/30 415 417 411 411 8,634,300
2021/07/29 416 419 414 415 7,939,000
2021/07/28 414 418 414 415 8,488,300
2021/07/27 414 416 413 415 11,009,600
2021/07/26 419 420 410 411 16,451,500
2021/07/21 420 421 414 414 7,819,900
2021/07/20 409 413 408 412 10,293,200
2021/07/19 418 419 414 417 8,701,800
2021/07/16 421 425 421 422 7,711,600
2021/07/15 422 425 419 420 9,929,500
2021/07/14 423 429 423 425 9,900,100
2021/07/13 424 428 422 428 10,802,900
2021/07/12 423 424 420 421 9,021,700
2021/07/09 409 417 408 416 13,791,200
2021/07/08 421 423 417 417 12,139,100
2021/07/07 426 426 421 423 14,841,800
2021/07/06 431 436 431 434 6,539,600
2021/07/05 428 431 428 431 4,518,100
2021/07/02 432 435 431 433 6,586,800
2021/07/01 431 434 429 430 8,785,500
2021/06/30 432 433 427 427 13,089,700
2021/06/29 434 435 432 433 9,686,300
2021/06/28 439 442 438 441 7,896,200
2021/06/25 441 442 436 439 9,281,400
2021/06/24 438 442 436 439 6,188,000
2021/06/23 442 444 438 439 6,168,700
2021/06/22 441 446 441 445 11,006,000
2021/06/21 428 431 427 429 10,356,600
2021/06/18 441 441 437 438 23,072,000
2021/06/17 456 459 449 449 8,167,100
2021/06/16 449 451 448 448 5,779,900
2021/06/15 446 449 445 448 10,233,400
2021/06/14 453 454 445 446 8,272,900
2021/06/11 453 458 450 454 15,983,600
2021/06/10 454 455 448 453 11,970,600
2021/06/09 460 462 456 458 12,551,700
2021/06/08 467 467 461 462 12,671,400
2021/06/07 470 471 465 469 8,921,100
2021/06/04 475 476 470 472 8,049,700
2021/06/03 472 475 470 474 8,283,400
2021/06/02 472 476 470 474 8,936,900
2021/06/01 469 470 464 469 6,881,200
2021/05/31 472 473 466 467 7,057,500
2021/05/28 468 475 468 474 13,408,400
2021/05/27 465 470 461 464 18,020,100
2021/05/26 472 475 469 469 12,152,600
2021/05/25 478 481 477 480 6,571,000
2021/05/24 476 484 476 482 12,484,600
2021/05/21 468 473 466 472 10,263,700
2021/05/20 471 478 470 474 9,963,100
2021/05/19 474 483 473 477 13,106,200
2021/05/18 478 484 478 481 15,264,700
2021/05/17 473 478 468 472 9,296,400
2021/05/14 474 474 468 470 12,209,600
2021/05/13 458 475 458 468 14,761,800
2021/05/12 468 468 454 462 12,696,600
2021/05/11 467 468 462 463 9,242,400
2021/05/10 465 471 464 468 6,609,900
2021/05/07 468 472 465 465 8,770,100
2021/05/06 459 473 459 468 14,417,200
2021/04/30 455 458 449 449 14,444,700
2021/04/28 453 456 450 452 9,101,100
2021/04/27 440 452 440 449 14,915,900
2021/04/26 444 445 437 439 7,007,000
2021/04/23 439 442 435 440 7,539,300
2021/04/22 445 447 439 441 8,770,500
2021/04/21 442 444 436 440 13,844,000
2021/04/20 453 455 450 452 12,459,500
2021/04/19 454 456 450 454 8,444,800
2021/04/16 452 455 449 451 12,307,100
2021/04/15 452 458 450 451 5,683,200
2021/04/14 444 447 439 446 8,239,100
2021/04/13 454 457 450 451 7,357,400
2021/04/12 456 460 453 455 14,864,800
2021/04/09 452 455 448 449 9,747,800
2021/04/08 458 458 443 448 12,755,800
2021/04/07 463 464 455 459 9,215,700
2021/04/06 474 474 453 459 13,878,200
2021/04/05 463 476 463 473 10,978,500
2021/04/02 467 469 458 461 7,714,800
2021/04/01 470 473 464 465 15,052,600
2021/03/31 470 472 464 465 18,151,400
2021/03/30 456 478 455 475 19,883,800
2021/03/29 477 479 466 473 24,495,000
2021/03/26 479 483 472 473 16,007,800
2021/03/25 464 473 463 469 12,251,200
2021/03/24 466 469 453 457 19,431,900
2021/03/23 490 490 477 479 17,667,000
2021/03/22 495 501 491 494 17,669,000
2021/03/19 485 500 485 497 41,948,800
2021/03/18 467 481 465 481 24,646,600
2021/03/17 460 466 460 464 14,924,400
2021/03/16 466 479 464 468 15,383,000
2021/03/15 464 472 464 469 15,697,300
2021/03/12 464 464 457 461 15,921,100
2021/03/11 457 465 455 462 14,529,400
2021/03/10 453 457 451 454 23,939,700
2021/03/09 455 464 451 463 21,019,600
2021/03/08 445 451 443 446 15,261,400
2021/03/05 445 446 436 439 11,680,600
2021/03/04 443 445 435 441 11,866,600
2021/03/03 436 440 432 440 9,962,700
2021/03/02 439 440 430 435 11,175,500
2021/03/01 429 438 428 437 11,538,900
2021/02/26 439 443 427 428 21,771,600
2021/02/25 448 449 443 444 15,432,800
2021/02/24 444 444 435 435 14,576,500
2021/02/22 441 443 435 436 10,974,000
2021/02/19 430 439 429 433 10,318,600
2021/02/18 450 451 433 433 12,728,100
2021/02/17 455 458 445 448 17,561,000
2021/02/16 435 453 433 451 22,178,900
2021/02/15 433 438 428 431 14,119,800
2021/02/12 410 420 409 419 12,709,400
2021/02/10 406 414 403 409 10,586,600
2021/02/09 408 413 405 407 14,408,200
2021/02/08 396 406 396 405 13,059,700
2021/02/05 392 395 389 395 13,819,600
2021/02/04 387 391 385 388 10,126,800
2021/02/03 379 392 378 390 20,016,100
2021/02/02 372 375 369 375 11,943,600
2021/02/01 370 373 368 373 14,273,000
2021/01/29 367 368 362 363 15,279,400
2021/01/28 360 367 357 367 17,624,000
2021/01/27 366 367 360 361 16,042,100
2021/01/26 371 372 365 365 12,200,000
2021/01/25 375 376 371 373 8,067,500
2021/01/22 373 375 371 375 8,413,400
2021/01/21 382 383 375 376 9,075,300
2021/01/20 384 385 376 379 13,091,200
2021/01/19 387 389 383 385 8,553,800
2021/01/18 386 389 383 387 8,003,800
2021/01/15 397 399 390 390 12,333,800
2021/01/14 387 397 387 393 10,471,200
2021/01/13 387 394 386 394 11,535,600
2021/01/12 387 392 384 388 11,778,500
2021/01/08 380 386 376 386 19,044,400
2021/01/07 372 379 370 375 17,994,200
2021/01/06 355 366 354 363 15,217,200
2021/01/05 357 358 354 355 11,159,400
2021/01/04 361 363 355 358 8,972,400

このページの先頭へ