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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,819 | 1,863 | 1,792 | 1,851 | 12,703,700 |
| 2026/02/02 | 1,800 | 1,844 | 1,739 | 1,739 | 10,808,000 |
| 2026/01/30 | 1,788 | 1,795 | 1,766 | 1,790 | 10,054,700 |
| 2026/01/29 | 1,769 | 1,774 | 1,735 | 1,760 | 8,499,800 |
| 2026/01/28 | 1,781 | 1,787 | 1,738 | 1,755 | 8,680,500 |
| 2026/01/27 | 1,773 | 1,798 | 1,753 | 1,792 | 6,918,600 |
| 2026/01/26 | 1,786 | 1,814 | 1,771 | 1,780 | 10,545,900 |
| 2026/01/23 | 1,797 | 1,827 | 1,787 | 1,817 | 11,921,400 |
| 2026/01/22 | 1,770 | 1,779 | 1,745 | 1,745 | 7,333,500 |
| 2026/01/21 | 1,747 | 1,751 | 1,707 | 1,729 | 8,892,000 |
| 2026/01/20 | 1,785 | 1,804 | 1,772 | 1,779 | 8,050,200 |
| 2026/01/19 | 1,790 | 1,796 | 1,759 | 1,796 | 6,255,600 |
| 2026/01/16 | 1,780 | 1,805 | 1,775 | 1,796 | 10,472,100 |
| 2026/01/15 | 1,738 | 1,794 | 1,725 | 1,781 | 12,016,100 |
| 2026/01/14 | 1,700 | 1,723 | 1,677 | 1,721 | 9,149,500 |
| 2026/01/13 | 1,699 | 1,707 | 1,668 | 1,683 | 13,395,900 |
| 2026/01/09 | 1,615 | 1,653 | 1,611 | 1,626 | 9,999,500 |
| 2026/01/08 | 1,605 | 1,616 | 1,572 | 1,592 | 8,434,300 |
| 2026/01/07 | 1,632 | 1,634 | 1,605 | 1,617 | 9,127,800 |
| 2026/01/06 | 1,581 | 1,637 | 1,577 | 1,632 | 14,842,700 |
| 2026/01/05 | 1,518 | 1,554 | 1,515 | 1,554 | 11,464,000 |
| 2025/12/30 | 1,486 | 1,512 | 1,484 | 1,493 | 8,543,900 |
| 2025/12/29 | 1,495 | 1,505 | 1,486 | 1,505 | 5,628,300 |
| 2025/12/26 | 1,519 | 1,519 | 1,498 | 1,502 | 5,922,200 |
| 2025/12/25 | 1,530 | 1,534 | 1,516 | 1,519 | 3,619,900 |
| 2025/12/24 | 1,560 | 1,571 | 1,522 | 1,528 | 6,094,500 |
| 2025/12/23 | 1,547 | 1,566 | 1,542 | 1,560 | 5,849,600 |
| 2025/12/22 | 1,575 | 1,583 | 1,539 | 1,547 | 8,676,100 |
| 2025/12/19 | 1,527 | 1,562 | 1,526 | 1,559 | 8,352,900 |
| 2025/12/18 | 1,532 | 1,541 | 1,518 | 1,525 | 7,046,700 |
| 2025/12/17 | 1,548 | 1,552 | 1,507 | 1,539 | 7,315,600 |
| 2025/12/16 | 1,568 | 1,583 | 1,538 | 1,552 | 12,948,100 |
| 2025/12/15 | 1,558 | 1,574 | 1,534 | 1,558 | 11,948,700 |
| 2025/12/12 | 1,528 | 1,563 | 1,521 | 1,554 | 10,345,900 |
| 2025/12/11 | 1,539 | 1,547 | 1,512 | 1,512 | 7,552,000 |
| 2025/12/10 | 1,527 | 1,529 | 1,510 | 1,519 | 7,957,100 |
| 2025/12/09 | 1,567 | 1,567 | 1,540 | 1,540 | 6,382,300 |
| 2025/12/08 | 1,556 | 1,562 | 1,541 | 1,554 | 6,892,700 |
| 2025/12/05 | 1,547 | 1,573 | 1,522 | 1,570 | 9,989,800 |
| 2025/12/04 | 1,551 | 1,569 | 1,547 | 1,563 | 7,295,300 |
| 2025/12/03 | 1,580 | 1,581 | 1,544 | 1,546 | 9,163,100 |
| 2025/12/02 | 1,586 | 1,603 | 1,575 | 1,583 | 9,271,000 |
| 2025/12/01 | 1,601 | 1,613 | 1,576 | 1,576 | 12,005,000 |
| 2025/11/28 | 1,582 | 1,596 | 1,577 | 1,590 | 7,506,100 |
| 2025/11/27 | 1,600 | 1,632 | 1,583 | 1,592 | 11,308,700 |
| 2025/11/26 | 1,585 | 1,645 | 1,581 | 1,626 | 11,005,900 |
| 2025/11/25 | 1,575 | 1,588 | 1,538 | 1,559 | 7,097,200 |
| 2025/11/21 | 1,533 | 1,574 | 1,528 | 1,560 | 9,877,400 |
| 2025/11/20 | 1,550 | 1,556 | 1,534 | 1,542 | 7,128,600 |
| 2025/11/19 | 1,525 | 1,536 | 1,501 | 1,519 | 8,906,600 |
| 2025/11/18 | 1,561 | 1,570 | 1,512 | 1,515 | 9,221,600 |
| 2025/11/17 | 1,591 | 1,602 | 1,551 | 1,567 | 9,198,500 |
| 2025/11/14 | 1,555 | 1,604 | 1,553 | 1,592 | 11,598,300 |
| 2025/11/13 | 1,557 | 1,577 | 1,557 | 1,577 | 8,594,200 |
| 2025/11/12 | 1,517 | 1,553 | 1,513 | 1,550 | 11,036,900 |
| 2025/11/11 | 1,550 | 1,575 | 1,508 | 1,526 | 8,852,700 |
| 2025/11/10 | 1,524 | 1,530 | 1,504 | 1,523 | 6,315,700 |
| 2025/11/07 | 1,506 | 1,527 | 1,491 | 1,508 | 6,957,200 |
| 2025/11/06 | 1,492 | 1,529 | 1,487 | 1,519 | 7,498,200 |
| 2025/11/05 | 1,507 | 1,507 | 1,434 | 1,485 | 8,656,000 |
| 2025/11/04 | 1,489 | 1,526 | 1,477 | 1,517 | 8,616,200 |
| 2025/10/31 | 1,500 | 1,509 | 1,478 | 1,494 | 6,547,400 |
| 2025/10/30 | 1,460 | 1,508 | 1,449 | 1,505 | 11,879,600 |
| 2025/10/29 | 1,463 | 1,468 | 1,441 | 1,459 | 6,516,600 |
| 2025/10/28 | 1,471 | 1,484 | 1,451 | 1,471 | 5,983,200 |
| 2025/10/27 | 1,471 | 1,480 | 1,455 | 1,462 | 7,446,800 |
| 2025/10/24 | 1,456 | 1,461 | 1,437 | 1,441 | 5,523,500 |
| 2025/10/23 | 1,460 | 1,466 | 1,446 | 1,457 | 4,147,300 |
| 2025/10/22 | 1,471 | 1,477 | 1,463 | 1,467 | 4,575,400 |
| 2025/10/21 | 1,500 | 1,504 | 1,479 | 1,483 | 6,157,600 |
| 2025/10/20 | 1,433 | 1,489 | 1,428 | 1,489 | 8,621,100 |
| 2025/10/17 | 1,420 | 1,422 | 1,402 | 1,403 | 9,204,900 |
| 2025/10/16 | 1,451 | 1,475 | 1,447 | 1,461 | 5,974,600 |
| 2025/10/15 | 1,436 | 1,442 | 1,415 | 1,434 | 9,094,600 |
| 2025/10/14 | 1,458 | 1,461 | 1,421 | 1,421 | 15,157,400 |
| 2025/10/10 | 1,520 | 1,520 | 1,478 | 1,490 | 8,920,400 |
| 2025/10/09 | 1,509 | 1,520 | 1,498 | 1,517 | 7,969,900 |
| 2025/10/08 | 1,470 | 1,508 | 1,466 | 1,495 | 11,311,000 |
| 2025/10/07 | 1,462 | 1,474 | 1,448 | 1,458 | 7,289,100 |
| 2025/10/06 | 1,412 | 1,463 | 1,408 | 1,456 | 19,605,400 |
| 2025/10/03 | 1,476 | 1,491 | 1,472 | 1,483 | 6,760,700 |
| 2025/10/02 | 1,462 | 1,482 | 1,451 | 1,476 | 7,614,200 |
| 2025/10/01 | 1,487 | 1,499 | 1,473 | 1,484 | 8,299,300 |
| 2025/09/30 | 1,530 | 1,531 | 1,489 | 1,511 | 13,329,800 |
| 2025/09/29 | 1,555 | 1,558 | 1,531 | 1,531 | 8,039,700 |
| 2025/09/26 | 1,565 | 1,572 | 1,538 | 1,567 | 10,725,600 |
| 2025/09/25 | 1,551 | 1,592 | 1,550 | 1,564 | 9,741,700 |
| 2025/09/24 | 1,544 | 1,548 | 1,522 | 1,541 | 9,129,400 |
| 2025/09/22 | 1,496 | 1,555 | 1,496 | 1,543 | 9,768,200 |
| 2025/09/19 | 1,470 | 1,530 | 1,470 | 1,492 | 17,900,100 |
| 2025/09/18 | 1,477 | 1,479 | 1,462 | 1,473 | 5,520,300 |
| 2025/09/17 | 1,480 | 1,485 | 1,453 | 1,471 | 7,040,900 |
| 2025/09/16 | 1,518 | 1,518 | 1,492 | 1,493 | 8,426,900 |
| 2025/09/12 | 1,509 | 1,520 | 1,491 | 1,520 | 9,513,400 |
| 2025/09/11 | 1,512 | 1,521 | 1,482 | 1,488 | 6,476,700 |
| 2025/09/10 | 1,480 | 1,526 | 1,476 | 1,515 | 9,121,300 |
| 2025/09/09 | 1,470 | 1,495 | 1,464 | 1,478 | 6,335,500 |
| 2025/09/08 | 1,476 | 1,486 | 1,459 | 1,476 | 6,722,100 |
| 2025/09/05 | 1,487 | 1,491 | 1,469 | 1,477 | 7,178,300 |
| 2025/09/04 | 1,445 | 1,477 | 1,440 | 1,477 | 8,133,500 |
| 2025/09/03 | 1,501 | 1,509 | 1,428 | 1,439 | 11,312,400 |
| 2025/09/02 | 1,494 | 1,515 | 1,471 | 1,511 | 6,150,000 |
| 2025/09/01 | 1,491 | 1,506 | 1,464 | 1,477 | 4,805,000 |
| 2025/08/29 | 1,482 | 1,506 | 1,481 | 1,495 | 4,499,100 |
| 2025/08/28 | 1,475 | 1,497 | 1,463 | 1,496 | 4,934,200 |
| 2025/08/27 | 1,490 | 1,492 | 1,467 | 1,479 | 8,423,400 |
| 2025/08/26 | 1,542 | 1,544 | 1,498 | 1,500 | 9,590,700 |
| 2025/08/25 | 1,531 | 1,536 | 1,504 | 1,528 | 5,514,400 |
| 2025/08/22 | 1,508 | 1,526 | 1,503 | 1,512 | 7,409,900 |
| 2025/08/21 | 1,496 | 1,507 | 1,485 | 1,497 | 5,677,400 |
| 2025/08/20 | 1,502 | 1,525 | 1,486 | 1,492 | 7,832,000 |
| 2025/08/19 | 1,558 | 1,560 | 1,489 | 1,494 | 10,610,100 |
| 2025/08/18 | 1,600 | 1,600 | 1,542 | 1,554 | 8,480,200 |
| 2025/08/15 | 1,480 | 1,565 | 1,479 | 1,560 | 13,456,100 |
| 2025/08/14 | 1,445 | 1,474 | 1,437 | 1,465 | 7,798,800 |
| 2025/08/13 | 1,450 | 1,470 | 1,441 | 1,453 | 7,251,400 |
| 2025/08/12 | 1,436 | 1,471 | 1,430 | 1,443 | 11,123,500 |
| 2025/08/08 | 1,416 | 1,455 | 1,413 | 1,416 | 8,673,800 |
| 2025/08/07 | 1,380 | 1,419 | 1,378 | 1,416 | 7,376,000 |
| 2025/08/06 | 1,361 | 1,382 | 1,360 | 1,378 | 5,266,000 |
| 2025/08/05 | 1,341 | 1,376 | 1,329 | 1,361 | 9,227,900 |
| 2025/08/04 | 1,330 | 1,340 | 1,320 | 1,334 | 12,083,200 |
| 2025/08/01 | 1,359 | 1,415 | 1,355 | 1,401 | 10,385,800 |
| 2025/07/31 | 1,384 | 1,404 | 1,371 | 1,389 | 9,781,200 |
| 2025/07/30 | 1,357 | 1,379 | 1,356 | 1,370 | 6,783,600 |
| 2025/07/29 | 1,376 | 1,383 | 1,366 | 1,369 | 5,209,000 |
| 2025/07/28 | 1,427 | 1,428 | 1,364 | 1,376 | 13,024,700 |
| 2025/07/25 | 1,458 | 1,463 | 1,443 | 1,443 | 7,472,600 |
| 2025/07/24 | 1,440 | 1,475 | 1,426 | 1,472 | 16,544,300 |
| 2025/07/23 | 1,364 | 1,408 | 1,341 | 1,384 | 17,523,700 |
| 2025/07/22 | 1,292 | 1,308 | 1,289 | 1,304 | 7,069,000 |
| 2025/07/18 | 1,300 | 1,307 | 1,292 | 1,292 | 3,990,900 |
| 2025/07/17 | 1,291 | 1,300 | 1,285 | 1,294 | 4,196,900 |
| 2025/07/16 | 1,285 | 1,291 | 1,279 | 1,285 | 5,380,700 |
| 2025/07/15 | 1,305 | 1,321 | 1,291 | 1,291 | 6,888,600 |
| 2025/07/14 | 1,291 | 1,299 | 1,279 | 1,294 | 5,361,800 |
| 2025/07/11 | 1,301 | 1,324 | 1,292 | 1,300 | 7,918,600 |
| 2025/07/10 | 1,304 | 1,312 | 1,291 | 1,304 | 7,129,100 |
| 2025/07/09 | 1,304 | 1,307 | 1,290 | 1,306 | 5,364,300 |
| 2025/07/08 | 1,289 | 1,300 | 1,277 | 1,296 | 7,760,000 |
| 2025/07/07 | 1,326 | 1,333 | 1,305 | 1,307 | 4,831,200 |
| 2025/07/04 | 1,331 | 1,344 | 1,325 | 1,334 | 5,692,200 |
| 2025/07/03 | 1,316 | 1,321 | 1,304 | 1,313 | 6,280,400 |
| 2025/07/02 | 1,330 | 1,337 | 1,313 | 1,316 | 7,200,600 |
| 2025/07/01 | 1,340 | 1,340 | 1,305 | 1,329 | 8,633,800 |
| 2025/06/30 | 1,348 | 1,348 | 1,320 | 1,332 | 11,994,100 |
| 2025/06/27 | 1,341 | 1,355 | 1,335 | 1,348 | 9,643,600 |
| 2025/06/26 | 1,325 | 1,334 | 1,317 | 1,331 | 8,343,400 |
| 2025/06/25 | 1,345 | 1,347 | 1,317 | 1,333 | 6,409,200 |
| 2025/06/24 | 1,324 | 1,340 | 1,320 | 1,332 | 6,286,200 |
| 2025/06/23 | 1,318 | 1,323 | 1,303 | 1,310 | 5,743,300 |
| 2025/06/20 | 1,315 | 1,335 | 1,308 | 1,310 | 12,428,100 |
| 2025/06/19 | 1,320 | 1,332 | 1,312 | 1,316 | 4,807,700 |
| 2025/06/18 | 1,301 | 1,319 | 1,298 | 1,319 | 5,003,400 |
| 2025/06/17 | 1,310 | 1,317 | 1,302 | 1,312 | 6,192,200 |
| 2025/06/16 | 1,300 | 1,322 | 1,299 | 1,321 | 6,831,800 |
| 2025/06/13 | 1,300 | 1,303 | 1,271 | 1,287 | 9,235,800 |
| 2025/06/12 | 1,271 | 1,299 | 1,268 | 1,294 | 8,980,300 |
| 2025/06/11 | 1,275 | 1,285 | 1,266 | 1,267 | 7,780,900 |
| 2025/06/10 | 1,320 | 1,324 | 1,276 | 1,281 | 8,321,100 |
| 2025/06/09 | 1,310 | 1,314 | 1,292 | 1,300 | 7,159,100 |
| 2025/06/06 | 1,272 | 1,290 | 1,272 | 1,281 | 5,851,500 |
| 2025/06/05 | 1,282 | 1,302 | 1,264 | 1,272 | 8,849,300 |
| 2025/06/04 | 1,295 | 1,314 | 1,289 | 1,296 | 7,834,200 |
| 2025/06/03 | 1,278 | 1,281 | 1,262 | 1,274 | 7,604,700 |
| 2025/06/02 | 1,267 | 1,281 | 1,261 | 1,280 | 7,127,300 |
| 2025/05/30 | 1,266 | 1,287 | 1,261 | 1,280 | 14,026,900 |
| 2025/05/29 | 1,286 | 1,300 | 1,279 | 1,293 | 8,677,500 |
| 2025/05/28 | 1,295 | 1,303 | 1,273 | 1,281 | 8,192,100 |
| 2025/05/27 | 1,265 | 1,285 | 1,258 | 1,285 | 5,852,100 |
| 2025/05/26 | 1,272 | 1,288 | 1,259 | 1,262 | 7,859,700 |
| 2025/05/23 | 1,263 | 1,274 | 1,255 | 1,267 | 9,039,500 |
| 2025/05/22 | 1,258 | 1,259 | 1,235 | 1,249 | 11,094,900 |
| 2025/05/21 | 1,251 | 1,269 | 1,246 | 1,260 | 15,367,600 |
| 2025/05/20 | 1,205 | 1,236 | 1,201 | 1,234 | 13,960,500 |
| 2025/05/19 | 1,191 | 1,200 | 1,171 | 1,194 | 8,167,500 |
| 2025/05/16 | 1,231 | 1,238 | 1,181 | 1,193 | 14,654,000 |
| 2025/05/15 | 1,227 | 1,251 | 1,221 | 1,231 | 13,574,200 |
| 2025/05/14 | 1,230 | 1,253 | 1,217 | 1,250 | 19,098,600 |
| 2025/05/13 | 1,216 | 1,233 | 1,184 | 1,193 | 18,198,500 |
| 2025/05/12 | 1,145 | 1,163 | 1,139 | 1,163 | 8,406,900 |
| 2025/05/09 | 1,122 | 1,150 | 1,121 | 1,138 | 13,843,200 |
| 2025/05/08 | 1,081 | 1,109 | 1,077 | 1,103 | 13,417,100 |
| 2025/05/07 | 1,042 | 1,088 | 1,037 | 1,084 | 18,983,900 |
| 2025/05/02 | 1,060 | 1,092 | 1,029 | 1,040 | 28,113,900 |
| 2025/05/01 | 1,131 | 1,144 | 1,095 | 1,099 | 15,830,900 |
| 2025/04/30 | 1,099 | 1,147 | 1,096 | 1,139 | 17,335,800 |
| 2025/04/28 | 1,077 | 1,096 | 1,073 | 1,086 | 8,167,000 |
| 2025/04/25 | 1,058 | 1,069 | 1,048 | 1,068 | 10,922,500 |
| 2025/04/24 | 1,049 | 1,052 | 1,020 | 1,030 | 13,629,800 |
| 2025/04/23 | 1,034 | 1,039 | 1,016 | 1,029 | 15,513,900 |
| 2025/04/22 | 1,001 | 1,009 | 996 | 1,004 | 13,042,500 |
| 2025/04/21 | 1,040 | 1,045 | 1,006 | 1,015 | 10,509,700 |
| 2025/04/18 | 1,058 | 1,060 | 1,039 | 1,049 | 11,583,100 |
| 2025/04/17 | 1,036 | 1,049 | 1,013 | 1,049 | 12,287,500 |
| 2025/04/16 | 1,072 | 1,079 | 1,029 | 1,035 | 10,113,900 |
| 2025/04/15 | 1,053 | 1,078 | 1,045 | 1,066 | 9,961,300 |
| 2025/04/14 | 1,022 | 1,061 | 1,016 | 1,033 | 7,838,900 |
| 2025/04/11 | 985 | 1,028 | 976 | 1,020 | 22,676,700 |
| 2025/04/10 | 1,117 | 1,117 | 1,060 | 1,070 | 28,990,300 |