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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,005 | 1,028 | 996 | 1,009 | 7,822,200 |
| 2024/07/25 | 1,039 | 1,045 | 1,004 | 1,009 | 10,041,900 |
| 2024/07/24 | 1,077 | 1,090 | 1,062 | 1,062 | 7,140,100 |
| 2024/07/23 | 1,074 | 1,084 | 1,070 | 1,079 | 5,602,300 |
| 2024/07/22 | 1,071 | 1,077 | 1,064 | 1,066 | 5,852,500 |
| 2024/07/19 | 1,070 | 1,071 | 1,057 | 1,067 | 5,431,900 |
| 2024/07/18 | 1,050 | 1,070 | 1,045 | 1,058 | 6,448,900 |
| 2024/07/17 | 1,068 | 1,070 | 1,053 | 1,062 | 7,199,800 |
| 2024/07/16 | 1,055 | 1,070 | 1,044 | 1,067 | 8,376,600 |
| 2024/07/12 | 1,049 | 1,050 | 1,032 | 1,049 | 8,139,600 |
| 2024/07/11 | 1,078 | 1,085 | 1,063 | 1,066 | 6,342,500 |
| 2024/07/10 | 1,057 | 1,078 | 1,052 | 1,069 | 9,219,900 |
| 2024/07/09 | 1,063 | 1,064 | 1,041 | 1,061 | 9,880,600 |
| 2024/07/08 | 1,069 | 1,079 | 1,062 | 1,067 | 6,806,600 |
| 2024/07/05 | 1,076 | 1,080 | 1,063 | 1,063 | 5,807,200 |
| 2024/07/04 | 1,078 | 1,084 | 1,063 | 1,080 | 5,294,800 |
| 2024/07/03 | 1,086 | 1,088 | 1,066 | 1,076 | 8,022,300 |
| 2024/07/02 | 1,090 | 1,104 | 1,073 | 1,084 | 13,471,000 |
| 2024/07/01 | 1,083 | 1,087 | 1,066 | 1,087 | 9,079,000 |
| 2024/06/28 | 1,050 | 1,077 | 1,049 | 1,065 | 11,176,700 |
| 2024/06/27 | 1,051 | 1,057 | 1,042 | 1,046 | 12,578,400 |
| 2024/06/26 | 1,051 | 1,063 | 1,048 | 1,056 | 8,867,700 |
| 2024/06/25 | 1,025 | 1,056 | 1,025 | 1,044 | 11,405,800 |
| 2024/06/24 | 992 | 1,014 | 986 | 1,013 | 11,690,200 |
| 2024/06/21 | 999 | 1,001 | 991 | 991 | 11,931,100 |
| 2024/06/20 | 990 | 996 | 980 | 988 | 6,470,800 |
| 2024/06/19 | 997 | 1,003 | 988 | 989 | 5,524,200 |
| 2024/06/18 | 983 | 989 | 970 | 985 | 5,978,900 |
| 2024/06/17 | 977 | 987 | 968 | 972 | 8,970,000 |
| 2024/06/14 | 995 | 1,011 | 975 | 981 | 19,345,600 |
| 2024/06/13 | 1,007 | 1,014 | 999 | 1,006 | 8,405,500 |
| 2024/06/12 | 1,008 | 1,022 | 1,005 | 1,017 | 8,150,900 |
| 2024/06/11 | 1,065 | 1,067 | 1,037 | 1,037 | 8,332,200 |
| 2024/06/10 | 1,052 | 1,062 | 1,038 | 1,048 | 7,436,800 |
| 2024/06/07 | 1,021 | 1,042 | 1,020 | 1,026 | 7,209,400 |
| 2024/06/06 | 1,020 | 1,031 | 1,016 | 1,017 | 9,019,900 |
| 2024/06/05 | 1,036 | 1,041 | 1,007 | 1,019 | 15,635,800 |
| 2024/06/04 | 1,100 | 1,107 | 1,048 | 1,051 | 13,834,500 |
| 2024/06/03 | 1,084 | 1,101 | 1,082 | 1,098 | 11,767,200 |
| 2024/05/31 | 1,036 | 1,084 | 1,036 | 1,084 | 27,272,900 |
| 2024/05/30 | 1,019 | 1,044 | 1,011 | 1,036 | 9,401,700 |
| 2024/05/29 | 1,045 | 1,059 | 1,023 | 1,024 | 11,839,000 |
| 2024/05/28 | 1,003 | 1,037 | 997 | 1,037 | 9,308,400 |
| 2024/05/27 | 990 | 1,004 | 985 | 1,004 | 6,965,500 |
| 2024/05/24 | 985 | 993 | 982 | 993 | 9,014,800 |
| 2024/05/23 | 996 | 997 | 985 | 996 | 8,943,900 |
| 2024/05/22 | 1,013 | 1,014 | 993 | 996 | 10,511,100 |
| 2024/05/21 | 1,005 | 1,012 | 993 | 1,008 | 12,230,500 |
| 2024/05/20 | 1,015 | 1,024 | 1,006 | 1,023 | 10,998,800 |
| 2024/05/17 | 995 | 1,014 | 992 | 1,014 | 11,529,300 |
| 2024/05/16 | 996 | 1,004 | 984 | 1,004 | 17,137,100 |
| 2024/05/15 | 999 | 1,029 | 991 | 1,018 | 22,708,000 |
| 2024/05/14 | 968 | 972 | 959 | 970 | 9,994,100 |
| 2024/05/13 | 951 | 980 | 947 | 973 | 8,599,400 |
| 2024/05/10 | 965 | 974 | 960 | 966 | 8,587,400 |
| 2024/05/09 | 955 | 966 | 953 | 962 | 6,806,700 |
| 2024/05/08 | 967 | 975 | 946 | 950 | 11,043,400 |
| 2024/05/07 | 960 | 971 | 949 | 969 | 16,266,200 |
| 2024/05/02 | 980 | 982 | 962 | 970 | 19,326,200 |
| 2024/05/01 | 988 | 995 | 974 | 992 | 10,288,600 |
| 2024/04/30 | 981 | 1,006 | 981 | 1,001 | 11,119,200 |
| 2024/04/26 | 989 | 999 | 972 | 984 | 11,035,700 |
| 2024/04/25 | 997 | 1,005 | 987 | 989 | 9,170,600 |
| 2024/04/24 | 989 | 999 | 976 | 993 | 10,101,800 |
| 2024/04/23 | 1,000 | 1,014 | 988 | 991 | 9,265,100 |
| 2024/04/22 | 992 | 1,006 | 979 | 996 | 12,628,100 |
| 2024/04/19 | 995 | 1,001 | 965 | 981 | 12,521,200 |
| 2024/04/18 | 975 | 1,004 | 971 | 1,000 | 12,568,900 |
| 2024/04/17 | 1,005 | 1,006 | 969 | 980 | 11,125,000 |
| 2024/04/16 | 1,015 | 1,032 | 989 | 992 | 14,634,700 |
| 2024/04/15 | 1,002 | 1,017 | 995 | 1,014 | 8,241,900 |
| 2024/04/12 | 998 | 1,015 | 990 | 1,013 | 14,551,500 |
| 2024/04/11 | 944 | 989 | 941 | 987 | 15,894,600 |
| 2024/04/10 | 943 | 951 | 941 | 946 | 8,633,000 |
| 2024/04/09 | 968 | 970 | 953 | 955 | 9,170,900 |
| 2024/04/08 | 966 | 967 | 942 | 965 | 11,478,900 |
| 2024/04/05 | 947 | 961 | 942 | 956 | 12,371,700 |
| 2024/04/04 | 939 | 964 | 934 | 962 | 13,765,800 |
| 2024/04/03 | 910 | 938 | 903 | 937 | 13,658,400 |
| 2024/04/02 | 928 | 937 | 910 | 918 | 11,003,700 |
| 2024/04/01 | 950 | 952 | 921 | 924 | 8,087,900 |
| 2024/03/29 | 940 | 954 | 937 | 950 | 7,865,200 |
| 2024/03/28 | 948 | 952 | 932 | 932 | 13,922,500 |
| 2024/03/27 | 952 | 992 | 952 | 967 | 25,855,000 |
| 2024/03/26 | 951 | 951 | 927 | 938 | 11,631,000 |
| 2024/03/25 | 947 | 967 | 942 | 948 | 19,849,200 |
| 2024/03/22 | 928 | 954 | 921 | 951 | 16,185,600 |
| 2024/03/21 | 911 | 925 | 906 | 925 | 16,189,500 |
| 2024/03/19 | 914 | 926 | 852 | 896 | 25,709,400 |
| 2024/03/18 | 909 | 920 | 902 | 914 | 11,446,700 |
| 2024/03/15 | 897 | 912 | 892 | 894 | 14,286,600 |
| 2024/03/14 | 906 | 918 | 892 | 895 | 12,909,100 |
| 2024/03/13 | 915 | 916 | 895 | 906 | 12,182,700 |
| 2024/03/12 | 895 | 896 | 872 | 889 | 14,571,300 |
| 2024/03/11 | 931 | 932 | 888 | 897 | 17,912,900 |
| 2024/03/08 | 922 | 935 | 906 | 925 | 20,368,500 |
| 2024/03/07 | 895 | 923 | 894 | 907 | 19,319,200 |
| 2024/03/06 | 881 | 903 | 878 | 890 | 17,231,100 |
| 2024/03/05 | 849 | 868 | 843 | 865 | 13,340,300 |
| 2024/03/04 | 844 | 849 | 835 | 844 | 11,580,600 |
| 2024/03/01 | 820 | 846 | 818 | 843 | 14,527,100 |
| 2024/02/29 | 819 | 826 | 814 | 816 | 16,480,100 |
| 2024/02/28 | 836 | 847 | 821 | 827 | 12,402,800 |
| 2024/02/27 | 829 | 860 | 823 | 837 | 13,492,500 |
| 2024/02/26 | 819 | 835 | 817 | 829 | 12,663,300 |
| 2024/02/22 | 815 | 818 | 809 | 811 | 8,216,000 |
| 2024/02/21 | 815 | 818 | 801 | 810 | 8,360,700 |
| 2024/02/20 | 831 | 836 | 814 | 818 | 9,480,900 |
| 2024/02/19 | 825 | 837 | 822 | 837 | 8,518,700 |
| 2024/02/16 | 805 | 818 | 802 | 818 | 10,710,300 |
| 2024/02/15 | 813 | 815 | 793 | 798 | 9,463,500 |
| 2024/02/14 | 811 | 813 | 803 | 807 | 7,535,800 |
| 2024/02/13 | 796 | 816 | 792 | 815 | 11,438,800 |
| 2024/02/09 | 803 | 805 | 792 | 800 | 9,575,100 |
| 2024/02/08 | 817 | 820 | 803 | 804 | 12,452,100 |
| 2024/02/07 | 814 | 818 | 810 | 814 | 7,965,600 |
| 2024/02/06 | 828 | 831 | 810 | 810 | 11,406,000 |
| 2024/02/05 | 829 | 840 | 821 | 835 | 13,524,800 |
| 2024/02/02 | 805 | 820 | 802 | 818 | 14,498,100 |
| 2024/02/01 | 802 | 806 | 780 | 805 | 25,208,400 |
| 2024/01/31 | 799 | 822 | 799 | 820 | 12,828,500 |
| 2024/01/30 | 809 | 809 | 798 | 798 | 11,177,000 |
| 2024/01/29 | 809 | 820 | 808 | 813 | 11,039,300 |
| 2024/01/26 | 808 | 814 | 798 | 798 | 14,057,000 |
| 2024/01/25 | 804 | 812 | 801 | 811 | 14,914,900 |
| 2024/01/24 | 772 | 807 | 770 | 805 | 27,350,100 |
| 2024/01/23 | 778 | 784 | 760 | 769 | 16,628,700 |
| 2024/01/22 | 768 | 773 | 760 | 770 | 15,109,200 |
| 2024/01/19 | 763 | 764 | 756 | 763 | 12,796,700 |
| 2024/01/18 | 750 | 753 | 744 | 751 | 8,718,800 |
| 2024/01/17 | 760 | 762 | 751 | 752 | 8,231,300 |
| 2024/01/16 | 759 | 769 | 751 | 752 | 7,401,500 |
| 2024/01/15 | 744 | 760 | 743 | 759 | 7,258,300 |
| 2024/01/12 | 752 | 754 | 743 | 743 | 10,741,500 |
| 2024/01/11 | 749 | 757 | 748 | 752 | 11,240,900 |
| 2024/01/10 | 742 | 749 | 737 | 737 | 9,229,400 |
| 2024/01/09 | 746 | 748 | 740 | 745 | 11,025,800 |
| 2024/01/05 | 736 | 748 | 727 | 747 | 12,974,800 |
| 2024/01/04 | 725 | 725 | 711 | 721 | 9,709,000 |
| 2023/12/29 | 718 | 722 | 712 | 717 | 6,258,300 |
| 2023/12/28 | 712 | 717 | 711 | 715 | 5,956,400 |
| 2023/12/27 | 718 | 723 | 713 | 718 | 8,237,500 |
| 2023/12/26 | 716 | 718 | 709 | 715 | 5,508,700 |
| 2023/12/25 | 724 | 724 | 713 | 715 | 4,506,300 |
| 2023/12/22 | 708 | 718 | 705 | 717 | 9,824,100 |
| 2023/12/21 | 700 | 706 | 698 | 700 | 8,782,200 |
| 2023/12/20 | 702 | 721 | 697 | 708 | 13,736,500 |
| 2023/12/19 | 724 | 726 | 707 | 713 | 12,659,300 |
| 2023/12/18 | 708 | 721 | 700 | 718 | 13,238,200 |
| 2023/12/15 | 731 | 737 | 718 | 721 | 20,841,600 |
| 2023/12/14 | 765 | 767 | 740 | 744 | 18,128,100 |
| 2023/12/13 | 776 | 784 | 776 | 781 | 9,247,500 |
| 2023/12/12 | 798 | 802 | 781 | 783 | 18,479,700 |
| 2023/12/11 | 802 | 820 | 798 | 813 | 18,532,100 |
| 2023/12/08 | 793 | 813 | 790 | 795 | 22,345,100 |
| 2023/12/07 | 767 | 782 | 763 | 780 | 9,019,300 |
| 2023/12/06 | 771 | 780 | 767 | 779 | 8,850,700 |
| 2023/12/05 | 769 | 775 | 760 | 767 | 7,680,000 |
| 2023/12/04 | 775 | 780 | 767 | 769 | 8,242,700 |
| 2023/12/01 | 779 | 791 | 766 | 783 | 11,970,600 |
| 2023/11/30 | 773 | 776 | 764 | 769 | 15,865,600 |
| 2023/11/29 | 785 | 789 | 764 | 768 | 11,161,100 |
| 2023/11/28 | 790 | 796 | 786 | 789 | 7,114,600 |
| 2023/11/27 | 794 | 794 | 783 | 789 | 8,046,400 |
| 2023/11/24 | 784 | 792 | 782 | 790 | 7,823,300 |
| 2023/11/22 | 775 | 788 | 774 | 786 | 7,446,100 |
| 2023/11/21 | 783 | 793 | 777 | 785 | 12,473,700 |
| 2023/11/20 | 780 | 793 | 778 | 783 | 10,085,700 |
| 2023/11/17 | 757 | 782 | 753 | 782 | 11,226,500 |
| 2023/11/16 | 776 | 783 | 766 | 770 | 13,888,500 |
| 2023/11/15 | 805 | 809 | 776 | 779 | 18,932,300 |
| 2023/11/14 | 800 | 809 | 793 | 809 | 16,715,400 |
| 2023/11/13 | 773 | 796 | 772 | 781 | 14,706,300 |
| 2023/11/10 | 751 | 765 | 750 | 763 | 11,100,200 |
| 2023/11/09 | 731 | 756 | 725 | 751 | 17,985,600 |
| 2023/11/08 | 785 | 788 | 737 | 744 | 26,866,100 |
| 2023/11/07 | 794 | 801 | 789 | 793 | 14,642,300 |
| 2023/11/06 | 832 | 832 | 793 | 794 | 23,257,400 |
| 2023/11/02 | 840 | 845 | 814 | 827 | 15,510,900 |
| 2023/11/01 | 809 | 834 | 807 | 832 | 16,659,900 |
| 2023/10/31 | 830 | 832 | 759 | 804 | 26,198,100 |
| 2023/10/30 | 798 | 802 | 779 | 787 | 31,784,100 |
| 2023/10/27 | 786 | 807 | 774 | 806 | 11,212,600 |
| 2023/10/26 | 792 | 794 | 774 | 781 | 9,721,000 |
| 2023/10/25 | 781 | 800 | 776 | 791 | 9,993,800 |
| 2023/10/24 | 792 | 794 | 765 | 784 | 13,063,700 |
| 2023/10/23 | 803 | 808 | 798 | 798 | 7,420,800 |
| 2023/10/20 | 814 | 822 | 804 | 807 | 8,643,900 |
| 2023/10/19 | 822 | 827 | 814 | 817 | 8,556,700 |
| 2023/10/18 | 810 | 835 | 809 | 832 | 15,916,700 |
| 2023/10/17 | 814 | 819 | 802 | 810 | 8,791,100 |
| 2023/10/16 | 809 | 812 | 800 | 805 | 9,202,900 |
| 2023/10/13 | 833 | 834 | 816 | 816 | 10,353,200 |
| 2023/10/12 | 840 | 843 | 832 | 837 | 8,021,200 |
| 2023/10/11 | 844 | 848 | 836 | 840 | 7,923,700 |
| 2023/10/10 | 830 | 849 | 825 | 847 | 11,268,300 |
| 2023/10/06 | 810 | 828 | 801 | 823 | 8,799,400 |
| 2023/10/05 | 805 | 821 | 801 | 819 | 15,741,800 |
| 2023/10/04 | 820 | 821 | 798 | 800 | 14,461,100 |
| 2023/10/03 | 832 | 836 | 821 | 828 | 10,427,200 |