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
2010/12/30 500 500 484 487 9,413,800
2010/12/29 498 503 497 498 5,880,100
2010/12/28 503 508 497 497 7,123,000
2010/12/27 503 504 499 499 5,718,700
2010/12/24 507 508 501 503 6,796,800
2010/12/22 508 514 507 508 9,869,700
2010/12/21 510 512 506 507 6,852,900
2010/12/20 519 519 508 509 8,151,000
2010/12/17 518 521 515 515 9,289,700
2010/12/16 511 524 508 514 19,343,900
2010/12/15 518 518 512 513 8,222,800
2010/12/14 519 520 513 517 10,955,200
2010/12/13 507 522 506 517 14,549,300
2010/12/10 511 517 504 507 16,594,500
2010/12/09 500 520 496 515 27,330,700
2010/12/08 509 510 494 499 14,943,400
2010/12/07 514 517 506 507 12,226,800
2010/12/06 516 522 511 518 12,508,100
2010/12/03 526 527 509 511 15,404,200
2010/12/02 539 540 522 525 12,728,100
2010/12/01 508 531 505 529 18,313,300
2010/11/30 528 529 507 511 13,761,300
2010/11/29 529 539 525 528 16,037,700
2010/11/26 547 552 521 529 20,895,500
2010/11/25 544 555 531 542 40,049,100
2010/11/24 513 544 511 540 42,930,700
2010/11/22 508 540 508 519 41,809,900
2010/11/19 525 529 503 507 47,770,000
2010/11/18 463 502 458 500 51,342,200
2010/11/17 447 464 445 458 20,722,000
2010/11/16 460 461 452 453 18,779,800
2010/11/15 486 491 463 463 27,486,600
2010/11/12 475 478 464 478 23,844,600
2010/11/11 477 488 472 474 26,943,600
2010/11/10 485 489 463 469 28,412,700
2010/11/09 471 489 471 485 35,858,100
2010/11/08 507 508 461 468 55,509,000
2010/11/05 522 525 512 512 24,309,500
2010/11/04 620 627 610 612 6,169,000
2010/11/02 605 616 595 609 6,162,400
2010/11/01 639 642 603 603 8,077,100
2010/10/29 641 643 629 642 6,971,900
2010/10/28 625 644 623 635 10,245,200
2010/10/27 627 629 616 625 6,281,300
2010/10/26 623 627 617 622 6,807,300
2010/10/25 645 647 623 625 7,982,300
2010/10/22 626 649 621 644 9,864,000
2010/10/21 640 641 626 630 10,098,200
2010/10/20 670 670 643 645 9,995,400
2010/10/19 658 671 656 669 7,491,800
2010/10/18 668 675 652 656 6,705,600
2010/10/15 683 683 669 674 6,325,900
2010/10/14 674 697 657 684 11,814,500
2010/10/13 703 706 663 665 10,405,500
2010/10/12 717 728 696 703 8,020,400
2010/10/08 720 727 711 712 5,968,200
2010/10/07 709 732 709 722 12,317,800
2010/10/06 721 723 688 709 13,185,100
2010/10/05 704 722 690 716 12,612,300
2010/10/04 722 724 701 702 8,207,600
2010/10/01 748 748 713 730 11,751,500
2010/09/30 770 778 741 749 7,760,400
2010/09/29 768 783 767 775 5,627,300
2010/09/28 785 785 767 772 6,003,400
2010/09/27 804 805 776 785 7,591,900
2010/09/24 809 811 800 807 4,625,700
2010/09/22 811 816 807 812 3,659,600
2010/09/21 825 832 810 813 4,843,800
2010/09/17 819 830 816 824 4,218,200
2010/09/16 842 844 805 816 8,066,600
2010/09/15 857 862 837 841 6,060,500
2010/09/14 858 871 852 856 4,404,600
2010/09/13 869 874 857 860 5,164,400
2010/09/10 866 877 860 868 5,178,000
2010/09/09 852 858 839 857 5,591,600
2010/09/08 818 854 815 850 8,143,800
2010/09/07 823 844 820 826 4,417,600
2010/09/06 816 833 803 832 5,275,100
2010/09/03 806 822 797 822 6,096,900
2010/09/02 829 830 785 801 7,942,000
2010/09/01 833 833 811 818 6,243,100
2010/08/31 871 871 829 832 5,871,900
2010/08/30 880 893 869 874 5,594,400
2010/08/27 931 948 866 872 18,002,200
2010/08/26 877 916 868 910 5,616,200
2010/08/25 868 879 859 875 3,846,200
2010/08/24 862 878 855 869 2,898,600
2010/08/23 867 871 857 867 2,776,100
2010/08/20 885 892 867 870 2,790,000
2010/08/19 876 897 872 896 3,583,500
2010/08/18 871 883 864 879 4,055,800
2010/08/17 875 876 864 867 3,049,700
2010/08/16 886 895 877 889 2,221,100
2010/08/13 883 898 876 893 2,675,000
2010/08/12 889 894 874 894 3,644,400
2010/08/11 926 926 901 904 2,785,700
2010/08/10 936 940 922 930 2,417,600
2010/08/09 936 942 931 936 1,772,300
2010/08/06 934 943 931 940 1,975,200
2010/08/05 938 945 929 940 2,665,300
2010/08/04 920 938 909 934 5,695,500
2010/08/03 936 945 907 919 7,011,500
2010/08/02 943 950 926 928 3,692,600
2010/07/30 936 952 925 949 3,895,500
2010/07/29 958 959 929 932 4,351,200
2010/07/28 964 967 953 958 5,488,300
2010/07/27 940 951 932 943 5,185,300
2010/07/26 959 972 932 934 4,532,900
2010/07/23 965 968 953 957 4,988,000
2010/07/22 947 964 946 957 3,686,100
2010/07/21 955 965 945 952 3,750,800
2010/07/20 951 960 939 948 5,879,900
2010/07/16 971 981 953 960 7,661,700
2010/07/15 1,012 1,012 958 975 17,909,100
2010/07/14 1,056 1,060 1,026 1,030 5,018,800
2010/07/13 1,048 1,058 1,021 1,042 5,158,100
2010/07/12 1,062 1,069 1,047 1,051 2,754,700
2010/07/09 1,090 1,090 1,063 1,075 3,738,600
2010/07/08 1,088 1,092 1,081 1,091 3,174,600
2010/07/07 1,087 1,100 1,052 1,061 6,976,900
2010/07/06 1,077 1,103 1,068 1,099 3,662,700
2010/07/05 1,094 1,113 1,088 1,095 3,040,200
2010/07/02 1,078 1,106 1,070 1,093 4,310,200
2010/07/01 1,072 1,074 1,047 1,073 3,005,300
2010/06/30 1,070 1,094 1,067 1,091 2,739,000
2010/06/29 1,103 1,109 1,080 1,088 2,651,800
2010/06/28 1,118 1,120 1,086 1,094 2,113,900
2010/06/25 1,115 1,132 1,102 1,117 3,348,000
2010/06/24 1,127 1,143 1,115 1,116 1,997,200
2010/06/23 1,113 1,135 1,110 1,119 3,599,300
2010/06/22 1,093 1,130 1,088 1,124 4,292,600
2010/06/21 1,099 1,111 1,090 1,093 3,443,000
2010/06/18 1,088 1,093 1,063 1,069 2,192,700
2010/06/17 1,095 1,105 1,088 1,096 2,034,000
2010/06/16 1,120 1,123 1,100 1,108 2,788,200
2010/06/15 1,089 1,116 1,076 1,106 3,806,600
2010/06/14 1,090 1,096 1,067 1,075 2,436,100
2010/06/11 1,082 1,098 1,064 1,085 4,179,300
2010/06/10 1,058 1,067 1,046 1,056 2,942,000
2010/06/09 1,072 1,080 1,050 1,059 4,096,700
2010/06/08 1,095 1,102 1,074 1,078 3,591,700
2010/06/07 1,125 1,125 1,094 1,101 3,279,300
2010/06/04 1,145 1,161 1,140 1,145 2,588,100
2010/06/03 1,146 1,159 1,145 1,155 2,273,100
2010/06/02 1,164 1,173 1,133 1,134 4,893,000
2010/06/01 1,154 1,187 1,150 1,173 3,312,900
2010/05/31 1,155 1,164 1,141 1,151 2,732,300
2010/05/28 1,190 1,215 1,145 1,150 6,323,700
2010/05/27 1,085 1,166 1,083 1,162 6,788,800
2010/05/26 1,090 1,109 1,077 1,104 10,643,800
2010/05/25 1,103 1,104 1,072 1,080 5,392,800
2010/05/24 1,089 1,111 1,084 1,102 4,174,400
2010/05/21 1,078 1,092 1,070 1,085 4,631,100
2010/05/20 1,132 1,165 1,094 1,098 10,048,400
2010/05/19 1,057 1,080 1,052 1,072 2,494,800
2010/05/18 1,095 1,100 1,068 1,070 3,545,200
2010/05/17 1,080 1,118 1,075 1,094 3,535,600
2010/05/14 1,101 1,124 1,094 1,095 2,726,300
2010/05/13 1,089 1,124 1,081 1,119 4,407,200
2010/05/12 1,079 1,079 1,046 1,068 4,586,400
2010/05/11 1,114 1,116 1,064 1,067 3,145,800
2010/05/10 1,060 1,099 1,056 1,097 3,306,900
2010/05/07 1,050 1,077 1,049 1,063 3,404,800
2010/05/06 1,124 1,125 1,096 1,104 3,646,200
2010/04/30 1,173 1,180 1,149 1,149 2,118,900
2010/04/28 1,170 1,175 1,159 1,166 2,433,200
2010/04/27 1,194 1,198 1,188 1,189 1,729,700
2010/04/26 1,181 1,205 1,181 1,202 2,690,900
2010/04/23 1,175 1,182 1,164 1,175 2,651,800
2010/04/22 1,176 1,185 1,166 1,167 2,862,800
2010/04/21 1,191 1,197 1,183 1,191 2,118,500
2010/04/20 1,176 1,197 1,171 1,173 2,057,800
2010/04/19 1,170 1,178 1,158 1,169 3,296,800
2010/04/16 1,225 1,225 1,193 1,196 3,607,000
2010/04/15 1,212 1,227 1,212 1,219 3,248,400
2010/04/14 1,209 1,221 1,198 1,199 3,598,400
2010/04/13 1,220 1,222 1,202 1,212 2,708,600
2010/04/12 1,222 1,240 1,220 1,222 3,740,900
2010/04/09 1,225 1,235 1,211 1,215 2,653,200
2010/04/08 1,219 1,255 1,216 1,224 4,101,000
2010/04/07 1,183 1,242 1,182 1,229 7,233,200
2010/04/06 1,170 1,179 1,156 1,175 2,536,300
2010/04/05 1,181 1,181 1,163 1,165 1,559,400
2010/04/02 1,185 1,185 1,165 1,171 2,302,400
2010/04/01 1,179 1,180 1,157 1,161 3,110,800
2010/03/31 1,182 1,193 1,177 1,182 3,680,300
2010/03/30 1,177 1,192 1,170 1,191 4,017,300
2010/03/29 1,128 1,159 1,128 1,155 3,303,000
2010/03/26 1,133 1,141 1,129 1,139 2,267,300
2010/03/25 1,144 1,144 1,130 1,132 1,676,100
2010/03/24 1,140 1,142 1,121 1,139 2,454,300
2010/03/23 1,130 1,142 1,123 1,123 1,306,500
2010/03/19 1,140 1,145 1,130 1,136 2,067,100
2010/03/18 1,158 1,158 1,130 1,133 2,569,800
2010/03/17 1,139 1,158 1,135 1,153 4,687,000
2010/03/16 1,096 1,129 1,090 1,127 3,353,700
2010/03/15 1,105 1,134 1,102 1,106 3,526,300
2010/03/12 1,097 1,100 1,087 1,098 2,787,500
2010/03/11 1,091 1,098 1,081 1,086 1,546,900
2010/03/10 1,077 1,094 1,077 1,091 1,842,300
2010/03/09 1,088 1,096 1,078 1,080 1,570,300
2010/03/08 1,100 1,102 1,083 1,089 2,196,300
2010/03/05 1,059 1,084 1,055 1,073 2,543,100
2010/03/04 1,073 1,077 1,053 1,058 2,101,300
2010/03/03 1,075 1,087 1,072 1,074 1,535,500
2010/03/02 1,081 1,088 1,071 1,081 1,786,800
2010/03/01 1,075 1,098 1,075 1,084 2,350,300
2010/02/26 1,083 1,087 1,068 1,074 2,136,500
2010/02/25 1,072 1,088 1,062 1,083 2,689,600
2010/02/24 1,070 1,073 1,058 1,067 2,571,400
2010/02/23 1,093 1,093 1,075 1,080 1,921,100
2010/02/22 1,086 1,105 1,073 1,079 3,436,200
2010/02/19 1,100 1,107 1,074 1,074 2,713,500
2010/02/18 1,113 1,120 1,099 1,099 2,325,600
2010/02/17 1,079 1,109 1,076 1,108 3,776,800
2010/02/16 1,070 1,075 1,056 1,063 1,999,800
2010/02/15 1,095 1,105 1,068 1,074 2,356,700
2010/02/12 1,082 1,093 1,065 1,091 3,077,000
2010/02/10 1,100 1,107 1,076 1,076 2,725,400
2010/02/09 1,090 1,118 1,078 1,094 3,546,800
2010/02/08 1,051 1,105 1,050 1,087 5,152,700
2010/02/05 1,083 1,096 1,059 1,063 4,726,900
2010/02/04 1,131 1,138 1,103 1,125 3,113,900
2010/02/03 1,141 1,151 1,111 1,111 4,877,900
2010/02/02 1,191 1,194 1,134 1,151 5,920,500
2010/02/01 1,159 1,165 1,131 1,164 4,362,400
2010/01/29 1,110 1,140 1,107 1,129 3,925,500
2010/01/28 1,110 1,143 1,109 1,121 4,860,200
2010/01/27 1,124 1,137 1,097 1,107 6,570,800
2010/01/26 1,166 1,192 1,096 1,097 8,797,300
2010/01/25 1,124 1,174 1,118 1,165 8,947,800
2010/01/22 1,089 1,135 1,073 1,133 7,222,300
2010/01/21 1,054 1,116 1,045 1,107 4,481,400
2010/01/20 1,074 1,084 1,043 1,058 2,758,200
2010/01/19 1,076 1,086 1,060 1,068 2,392,100
2010/01/18 1,098 1,107 1,067 1,072 4,627,500
2010/01/15 1,025 1,121 1,021 1,108 7,954,700
2010/01/14 1,000 1,024 998 1,017 2,256,700
2010/01/13 1,000 1,029 1,000 1,001 1,576,100
2010/01/12 1,008 1,021 998 1,013 2,040,100
2010/01/08 1,002 1,014 994 1,013 3,451,700
2010/01/07 972 1,004 968 993 3,432,400
2010/01/06 939 969 931 968 3,343,200
2010/01/05 939 957 926 930 3,689,200
2010/01/04 938 944 930 932 845,200

このページの先頭へ