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 |
|---|---|---|---|---|---|
| 2026/05/15 | 2,065 | 2,105 | 2,006 | 2,042 | 10,223,500 |
| 2026/05/14 | 2,042 | 2,061 | 2,033 | 2,047 | 8,320,400 |
| 2026/05/13 | 2,043 | 2,078 | 2,023 | 2,062 | 10,331,200 |
| 2026/05/12 | 2,027 | 2,054 | 1,997 | 2,054 | 9,667,900 |
| 2026/05/11 | 1,953 | 2,008 | 1,934 | 1,998 | 9,074,400 |
| 2026/05/08 | 1,962 | 1,985 | 1,917 | 1,940 | 9,329,900 |
| 2026/05/07 | 2,000 | 2,037 | 1,980 | 2,010 | 12,362,900 |
| 2026/05/01 | 1,916 | 1,958 | 1,893 | 1,927 | 5,900,900 |
| 2026/04/30 | 1,900 | 1,948 | 1,885 | 1,939 | 12,810,700 |
| 2026/04/28 | 1,868 | 2,006 | 1,851 | 2,006 | 16,843,800 |
| 2026/04/27 | 1,808 | 1,857 | 1,786 | 1,838 | 5,059,300 |
| 2026/04/24 | 1,835 | 1,854 | 1,810 | 1,821 | 7,046,400 |
| 2026/04/23 | 1,830 | 1,838 | 1,796 | 1,810 | 18,447,300 |
| 2026/04/22 | 1,891 | 1,907 | 1,854 | 1,856 | 8,762,100 |
| 2026/04/21 | 1,950 | 1,963 | 1,905 | 1,914 | 6,738,400 |
| 2026/04/20 | 2,006 | 2,010 | 1,949 | 1,954 | 10,064,200 |
| 2026/04/17 | 1,950 | 1,966 | 1,926 | 1,966 | 15,280,900 |
| 2026/04/16 | 1,960 | 1,966 | 1,910 | 1,914 | 8,546,700 |
| 2026/04/15 | 1,943 | 1,947 | 1,905 | 1,931 | 10,257,900 |
| 2026/04/14 | 1,906 | 1,912 | 1,858 | 1,866 | 6,005,200 |
| 2026/04/13 | 1,880 | 1,909 | 1,871 | 1,882 | 4,377,100 |
| 2026/04/10 | 1,897 | 1,916 | 1,883 | 1,889 | 7,105,700 |
| 2026/04/09 | 1,925 | 1,938 | 1,877 | 1,890 | 7,250,800 |
| 2026/04/08 | 1,973 | 1,984 | 1,917 | 1,923 | 8,590,300 |
| 2026/04/07 | 1,864 | 1,894 | 1,856 | 1,864 | 5,668,400 |
| 2026/04/06 | 1,829 | 1,882 | 1,829 | 1,850 | 4,540,300 |
| 2026/04/03 | 1,838 | 1,845 | 1,812 | 1,823 | 3,322,000 |
| 2026/03/27 | 1,809 | 1,834 | 1,795 | 1,822 | 8,805,700 |
| 2026/03/26 | 1,851 | 1,858 | 1,799 | 1,819 | 5,436,900 |
| 2026/03/25 | 1,810 | 1,856 | 1,809 | 1,841 | 9,652,500 |
| 2026/03/24 | 1,774 | 1,777 | 1,748 | 1,770 | 8,429,500 |
| 2026/03/23 | 1,663 | 1,714 | 1,653 | 1,694 | 8,531,700 |
| 2026/03/19 | 1,785 | 1,788 | 1,761 | 1,768 | 7,351,300 |
| 2026/03/18 | 1,761 | 1,808 | 1,758 | 1,806 | 7,333,300 |
| 2026/03/17 | 1,752 | 1,774 | 1,728 | 1,741 | 4,627,400 |
| 2026/03/16 | 1,730 | 1,757 | 1,717 | 1,735 | 7,642,100 |
| 2026/03/13 | 1,690 | 1,757 | 1,688 | 1,748 | 10,514,700 |
| 2026/03/12 | 1,762 | 1,772 | 1,699 | 1,726 | 9,904,500 |
| 2026/03/11 | 1,817 | 1,834 | 1,793 | 1,802 | 7,460,200 |
| 2026/03/10 | 1,784 | 1,820 | 1,766 | 1,808 | 7,828,600 |
| 2026/03/09 | 1,678 | 1,752 | 1,667 | 1,751 | 12,594,000 |
| 2026/03/06 | 1,749 | 1,816 | 1,734 | 1,811 | 11,243,400 |
| 2026/03/05 | 1,759 | 1,818 | 1,746 | 1,789 | 20,626,600 |
| 2026/03/04 | 1,701 | 1,744 | 1,643 | 1,679 | 11,592,000 |
| 2026/03/03 | 1,838 | 1,854 | 1,773 | 1,774 | 11,628,100 |
| 2026/03/02 | 1,800 | 1,848 | 1,783 | 1,844 | 10,096,100 |
| 2026/02/27 | 1,895 | 1,911 | 1,875 | 1,911 | 9,189,400 |
| 2026/02/26 | 1,870 | 1,908 | 1,865 | 1,892 | 9,932,700 |
| 2026/02/25 | 1,907 | 1,927 | 1,830 | 1,830 | 12,043,600 |
| 2026/02/24 | 1,955 | 1,964 | 1,910 | 1,927 | 8,931,900 |
| 2026/02/20 | 1,990 | 2,002 | 1,962 | 1,981 | 5,682,800 |
| 2026/02/19 | 1,971 | 2,017 | 1,956 | 2,010 | 8,063,200 |
| 2026/02/18 | 1,934 | 1,969 | 1,927 | 1,942 | 10,064,500 |
| 2026/02/17 | 1,977 | 1,998 | 1,894 | 1,894 | 13,204,300 |
| 2026/02/16 | 2,097 | 2,114 | 1,971 | 1,971 | 18,233,100 |
| 2026/02/13 | 2,168 | 2,193 | 2,142 | 2,142 | 9,113,200 |
| 2026/02/12 | 2,128 | 2,176 | 2,128 | 2,170 | 11,005,500 |
| 2026/02/10 | 2,133 | 2,190 | 2,123 | 2,160 | 13,597,500 |
| 2026/02/09 | 2,130 | 2,134 | 2,075 | 2,114 | 17,489,400 |
| 2026/02/06 | 1,927 | 2,014 | 1,914 | 2,014 | 8,914,700 |
| 2026/02/05 | 1,960 | 1,998 | 1,943 | 1,967 | 14,993,400 |
| 2026/02/04 | 1,872 | 1,929 | 1,839 | 1,929 | 12,507,100 |
| 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 |