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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 990 | 1,011 | 966 | 967 | 20,809,300 |
| 2025/04/08 | 1,042 | 1,053 | 1,005 | 1,028 | 24,918,300 |
| 2025/04/07 | 857 | 927 | 845 | 907 | 36,873,700 |
| 2025/04/04 | 1,095 | 1,096 | 994 | 1,037 | 25,635,500 |
| 2025/04/03 | 1,131 | 1,158 | 1,116 | 1,142 | 26,168,500 |
| 2025/04/02 | 1,261 | 1,263 | 1,236 | 1,251 | 9,479,200 |
| 2025/04/01 | 1,304 | 1,309 | 1,257 | 1,261 | 13,187,300 |
| 2025/03/31 | 1,288 | 1,308 | 1,265 | 1,287 | 13,309,500 |
| 2025/03/28 | 1,373 | 1,382 | 1,340 | 1,348 | 8,337,600 |
| 2025/03/27 | 1,377 | 1,391 | 1,364 | 1,391 | 10,422,000 |
| 2025/03/26 | 1,395 | 1,398 | 1,368 | 1,388 | 9,174,500 |
| 2025/03/25 | 1,416 | 1,417 | 1,377 | 1,393 | 9,173,600 |
| 2025/03/24 | 1,420 | 1,427 | 1,411 | 1,420 | 8,015,100 |
| 2025/03/21 | 1,371 | 1,430 | 1,369 | 1,429 | 19,491,400 |
| 2025/03/19 | 1,368 | 1,383 | 1,351 | 1,378 | 11,673,300 |
| 2025/03/18 | 1,320 | 1,370 | 1,311 | 1,368 | 15,655,800 |
| 2025/03/17 | 1,310 | 1,324 | 1,302 | 1,308 | 9,330,400 |
| 2025/03/14 | 1,285 | 1,307 | 1,265 | 1,295 | 13,808,800 |
| 2025/03/13 | 1,259 | 1,288 | 1,257 | 1,279 | 8,835,900 |
| 2025/03/12 | 1,237 | 1,263 | 1,230 | 1,247 | 12,565,200 |
| 2025/03/11 | 1,204 | 1,209 | 1,152 | 1,209 | 18,536,600 |
| 2025/03/10 | 1,253 | 1,254 | 1,228 | 1,230 | 8,916,300 |
| 2025/03/07 | 1,227 | 1,251 | 1,225 | 1,244 | 9,748,700 |
| 2025/03/06 | 1,195 | 1,248 | 1,193 | 1,248 | 11,320,800 |
| 2025/03/05 | 1,160 | 1,193 | 1,156 | 1,187 | 10,292,500 |
| 2025/03/04 | 1,176 | 1,185 | 1,154 | 1,165 | 7,635,700 |
| 2025/03/03 | 1,185 | 1,195 | 1,170 | 1,180 | 7,461,700 |
| 2025/02/28 | 1,165 | 1,177 | 1,154 | 1,164 | 12,418,900 |
| 2025/02/27 | 1,164 | 1,184 | 1,162 | 1,184 | 8,937,900 |
| 2025/02/26 | 1,190 | 1,196 | 1,151 | 1,158 | 12,659,900 |
| 2025/02/25 | 1,200 | 1,221 | 1,200 | 1,210 | 6,710,600 |
| 2025/02/21 | 1,239 | 1,251 | 1,222 | 1,233 | 11,083,500 |
| 2025/02/20 | 1,229 | 1,245 | 1,221 | 1,244 | 9,143,200 |
| 2025/02/19 | 1,264 | 1,269 | 1,235 | 1,242 | 13,979,600 |
| 2025/02/18 | 1,200 | 1,241 | 1,199 | 1,234 | 15,804,200 |
| 2025/02/17 | 1,168 | 1,192 | 1,159 | 1,192 | 8,879,700 |
| 2025/02/14 | 1,162 | 1,172 | 1,157 | 1,166 | 7,896,300 |
| 2025/02/13 | 1,149 | 1,164 | 1,147 | 1,157 | 9,894,900 |
| 2025/02/12 | 1,132 | 1,143 | 1,127 | 1,137 | 8,225,000 |
| 2025/02/10 | 1,137 | 1,145 | 1,132 | 1,139 | 7,367,400 |
| 2025/02/07 | 1,149 | 1,152 | 1,136 | 1,138 | 8,344,000 |
| 2025/02/06 | 1,142 | 1,156 | 1,127 | 1,135 | 11,906,600 |
| 2025/02/05 | 1,143 | 1,177 | 1,133 | 1,152 | 22,224,100 |
| 2025/02/04 | 1,134 | 1,142 | 1,121 | 1,135 | 13,687,000 |
| 2025/02/03 | 1,128 | 1,148 | 1,113 | 1,122 | 19,956,400 |
| 2025/01/31 | 1,163 | 1,166 | 1,145 | 1,159 | 13,064,100 |
| 2025/01/30 | 1,145 | 1,154 | 1,135 | 1,154 | 9,263,000 |
| 2025/01/29 | 1,127 | 1,147 | 1,123 | 1,137 | 10,069,900 |
| 2025/01/28 | 1,117 | 1,149 | 1,117 | 1,145 | 10,123,000 |
| 2025/01/27 | 1,149 | 1,164 | 1,120 | 1,120 | 10,261,400 |
| 2025/01/24 | 1,114 | 1,144 | 1,104 | 1,137 | 12,089,100 |
| 2025/01/23 | 1,119 | 1,126 | 1,106 | 1,115 | 9,426,500 |
| 2025/01/22 | 1,139 | 1,139 | 1,114 | 1,117 | 8,456,500 |
| 2025/01/21 | 1,152 | 1,158 | 1,125 | 1,130 | 8,751,600 |
| 2025/01/20 | 1,134 | 1,146 | 1,130 | 1,140 | 6,243,400 |
| 2025/01/17 | 1,111 | 1,122 | 1,092 | 1,118 | 7,342,600 |
| 2025/01/16 | 1,134 | 1,152 | 1,126 | 1,130 | 8,082,800 |
| 2025/01/15 | 1,124 | 1,132 | 1,112 | 1,128 | 7,812,900 |
| 2025/01/14 | 1,130 | 1,131 | 1,105 | 1,107 | 7,097,500 |
| 2025/01/10 | 1,127 | 1,136 | 1,111 | 1,119 | 7,907,000 |
| 2025/01/09 | 1,165 | 1,165 | 1,137 | 1,137 | 10,388,700 |
| 2025/01/08 | 1,163 | 1,178 | 1,161 | 1,173 | 9,989,400 |
| 2025/01/07 | 1,152 | 1,170 | 1,144 | 1,157 | 10,421,600 |
| 2025/01/06 | 1,166 | 1,168 | 1,129 | 1,144 | 9,343,000 |
| 2024/12/30 | 1,158 | 1,168 | 1,138 | 1,145 | 5,438,900 |
| 2024/12/27 | 1,138 | 1,154 | 1,136 | 1,149 | 5,529,500 |
| 2024/12/26 | 1,146 | 1,147 | 1,127 | 1,142 | 6,005,100 |
| 2024/12/25 | 1,150 | 1,153 | 1,132 | 1,137 | 4,672,900 |
| 2024/12/24 | 1,155 | 1,163 | 1,140 | 1,152 | 7,648,300 |
| 2024/12/23 | 1,107 | 1,130 | 1,105 | 1,128 | 7,534,100 |
| 2024/12/20 | 1,136 | 1,143 | 1,103 | 1,107 | 18,921,200 |
| 2024/12/19 | 1,135 | 1,190 | 1,131 | 1,165 | 18,528,900 |
| 2024/12/18 | 1,150 | 1,164 | 1,139 | 1,149 | 11,101,300 |
| 2024/12/17 | 1,195 | 1,202 | 1,161 | 1,161 | 8,022,500 |
| 2024/12/16 | 1,204 | 1,208 | 1,181 | 1,195 | 5,415,300 |
| 2024/12/13 | 1,195 | 1,214 | 1,195 | 1,200 | 9,688,000 |
| 2024/12/12 | 1,217 | 1,221 | 1,205 | 1,211 | 7,033,700 |
| 2024/12/11 | 1,210 | 1,218 | 1,199 | 1,214 | 5,847,000 |
| 2024/12/10 | 1,227 | 1,231 | 1,206 | 1,206 | 8,105,800 |
| 2024/12/09 | 1,232 | 1,234 | 1,200 | 1,210 | 9,967,800 |
| 2024/12/06 | 1,233 | 1,240 | 1,216 | 1,225 | 10,533,600 |
| 2024/12/05 | 1,250 | 1,260 | 1,228 | 1,246 | 9,956,700 |
| 2024/12/04 | 1,308 | 1,309 | 1,241 | 1,245 | 12,671,400 |
| 2024/12/03 | 1,286 | 1,308 | 1,283 | 1,301 | 12,595,400 |
| 2024/12/02 | 1,260 | 1,301 | 1,253 | 1,298 | 11,288,200 |
| 2024/11/29 | 1,238 | 1,259 | 1,231 | 1,250 | 8,030,400 |
| 2024/11/28 | 1,214 | 1,248 | 1,210 | 1,229 | 6,225,600 |
| 2024/11/27 | 1,224 | 1,240 | 1,223 | 1,227 | 6,667,100 |
| 2024/11/26 | 1,273 | 1,278 | 1,226 | 1,235 | 10,606,300 |
| 2024/11/25 | 1,262 | 1,288 | 1,258 | 1,279 | 14,698,700 |
| 2024/11/22 | 1,219 | 1,255 | 1,216 | 1,248 | 7,799,400 |
| 2024/11/21 | 1,231 | 1,245 | 1,226 | 1,243 | 6,772,900 |
| 2024/11/20 | 1,225 | 1,225 | 1,213 | 1,221 | 6,291,300 |
| 2024/11/19 | 1,210 | 1,227 | 1,195 | 1,225 | 9,506,900 |
| 2024/11/18 | 1,242 | 1,246 | 1,195 | 1,200 | 12,987,000 |
| 2024/11/15 | 1,253 | 1,268 | 1,230 | 1,246 | 16,267,600 |
| 2024/11/14 | 1,215 | 1,233 | 1,204 | 1,224 | 15,043,000 |
| 2024/11/13 | 1,190 | 1,221 | 1,174 | 1,195 | 17,994,400 |
| 2024/11/12 | 1,190 | 1,198 | 1,177 | 1,181 | 8,841,900 |
| 2024/11/11 | 1,164 | 1,178 | 1,155 | 1,170 | 6,429,200 |
| 2024/11/08 | 1,166 | 1,168 | 1,146 | 1,164 | 9,896,800 |
| 2024/11/07 | 1,184 | 1,196 | 1,133 | 1,150 | 21,817,200 |
| 2024/11/06 | 1,050 | 1,098 | 1,041 | 1,098 | 12,779,400 |
| 2024/11/05 | 1,033 | 1,037 | 1,020 | 1,032 | 5,627,100 |
| 2024/11/01 | 1,013 | 1,052 | 1,011 | 1,042 | 12,448,700 |
| 2024/10/31 | 1,021 | 1,032 | 1,015 | 1,020 | 6,893,100 |
| 2024/10/30 | 1,018 | 1,027 | 1,014 | 1,022 | 20,873,000 |
| 2024/10/29 | 998 | 1,022 | 995 | 1,016 | 7,274,200 |
| 2024/10/28 | 985 | 1,013 | 980 | 993 | 11,109,100 |
| 2024/10/25 | 985 | 1,002 | 978 | 1,000 | 8,944,000 |
| 2024/10/24 | 981 | 996 | 973 | 992 | 6,242,800 |
| 2024/10/23 | 1,011 | 1,016 | 989 | 990 | 5,699,200 |
| 2024/10/22 | 1,031 | 1,034 | 1,002 | 1,005 | 7,610,300 |
| 2024/10/21 | 1,048 | 1,049 | 1,027 | 1,034 | 5,912,600 |
| 2024/10/18 | 1,058 | 1,064 | 1,048 | 1,054 | 6,508,400 |
| 2024/10/17 | 1,064 | 1,083 | 1,045 | 1,051 | 12,284,600 |
| 2024/10/16 | 1,031 | 1,048 | 1,028 | 1,034 | 7,255,100 |
| 2024/10/15 | 1,050 | 1,068 | 1,037 | 1,046 | 11,732,800 |
| 2024/10/11 | 1,013 | 1,025 | 1,010 | 1,014 | 6,586,000 |
| 2024/10/10 | 1,013 | 1,015 | 996 | 1,002 | 7,285,900 |
| 2024/10/09 | 1,027 | 1,028 | 995 | 998 | 8,081,800 |
| 2024/10/08 | 1,034 | 1,040 | 1,007 | 1,014 | 13,984,900 |
| 2024/10/07 | 991 | 1,052 | 988 | 1,044 | 27,393,600 |
| 2024/10/04 | 955 | 973 | 948 | 960 | 13,037,500 |
| 2024/10/03 | 962 | 966 | 933 | 950 | 14,750,000 |
| 2024/10/02 | 968 | 996 | 955 | 958 | 11,753,700 |
| 2024/10/01 | 1,000 | 1,005 | 982 | 998 | 13,942,500 |
| 2024/09/30 | 972 | 1,014 | 964 | 998 | 29,109,700 |
| 2024/09/27 | 958 | 966 | 936 | 942 | 18,546,600 |
| 2024/09/26 | 958 | 968 | 948 | 968 | 17,156,500 |
| 2024/09/25 | 996 | 1,002 | 951 | 951 | 21,969,800 |
| 2024/09/24 | 1,008 | 1,017 | 997 | 1,003 | 14,127,700 |
| 2024/09/20 | 1,040 | 1,048 | 1,022 | 1,023 | 13,963,000 |
| 2024/09/19 | 1,025 | 1,042 | 1,019 | 1,020 | 8,134,800 |
| 2024/09/18 | 986 | 1,008 | 982 | 1,001 | 10,571,100 |
| 2024/09/17 | 1,045 | 1,049 | 955 | 971 | 16,404,200 |
| 2024/09/13 | 1,049 | 1,068 | 1,036 | 1,038 | 9,080,000 |
| 2024/09/12 | 1,063 | 1,077 | 1,043 | 1,049 | 8,111,800 |
| 2024/09/11 | 1,055 | 1,063 | 1,036 | 1,045 | 9,231,200 |
| 2024/09/10 | 1,057 | 1,086 | 1,056 | 1,066 | 10,630,200 |
| 2024/09/09 | 1,020 | 1,069 | 1,019 | 1,060 | 16,241,100 |
| 2024/09/06 | 1,053 | 1,063 | 1,044 | 1,059 | 8,741,400 |
| 2024/09/05 | 1,035 | 1,082 | 1,029 | 1,058 | 9,872,500 |
| 2024/09/04 | 1,075 | 1,089 | 1,061 | 1,070 | 12,649,300 |
| 2024/09/03 | 1,045 | 1,098 | 1,044 | 1,098 | 13,656,100 |
| 2024/09/02 | 1,031 | 1,035 | 1,018 | 1,030 | 7,074,900 |
| 2024/08/30 | 1,022 | 1,033 | 1,021 | 1,031 | 8,021,100 |
| 2024/08/29 | 1,027 | 1,033 | 1,012 | 1,026 | 10,317,600 |
| 2024/08/28 | 1,027 | 1,037 | 1,023 | 1,031 | 4,428,600 |
| 2024/08/27 | 1,019 | 1,031 | 1,011 | 1,030 | 5,759,200 |
| 2024/08/26 | 1,034 | 1,038 | 1,011 | 1,020 | 7,689,300 |
| 2024/08/23 | 1,030 | 1,044 | 1,023 | 1,044 | 7,689,900 |
| 2024/08/22 | 1,030 | 1,032 | 1,008 | 1,030 | 6,129,100 |
| 2024/08/21 | 1,043 | 1,050 | 1,029 | 1,033 | 7,560,800 |
| 2024/08/20 | 1,059 | 1,059 | 1,037 | 1,054 | 6,713,900 |
| 2024/08/19 | 1,041 | 1,058 | 1,037 | 1,041 | 6,889,900 |