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 |
---|---|---|---|---|---|
2012/12/28 | 384 | 392 | 379 | 392 | 15,939,900 |
2012/12/27 | 383 | 389 | 381 | 382 | 19,455,200 |
2012/12/26 | 381 | 383 | 377 | 380 | 10,390,300 |
2012/12/25 | 383 | 384 | 375 | 377 | 12,214,100 |
2012/12/21 | 383 | 388 | 367 | 378 | 29,981,600 |
2012/12/20 | 375 | 383 | 372 | 376 | 25,757,800 |
2012/12/19 | 374 | 377 | 368 | 372 | 28,214,700 |
2012/12/18 | 348 | 367 | 347 | 361 | 28,902,800 |
2012/12/17 | 353 | 353 | 346 | 347 | 13,380,200 |
2012/12/14 | 349 | 351 | 346 | 348 | 13,704,700 |
2012/12/13 | 346 | 356 | 346 | 348 | 18,667,400 |
2012/12/12 | 344 | 346 | 341 | 344 | 10,090,700 |
2012/12/11 | 345 | 346 | 340 | 343 | 7,097,900 |
2012/12/10 | 349 | 352 | 344 | 345 | 4,497,300 |
2012/12/07 | 348 | 350 | 344 | 348 | 14,476,800 |
2012/12/06 | 346 | 350 | 344 | 347 | 12,505,000 |
2012/12/05 | 343 | 344 | 341 | 341 | 8,866,300 |
2012/12/04 | 345 | 346 | 341 | 344 | 9,344,200 |
2012/12/03 | 347 | 349 | 345 | 346 | 6,905,800 |
2012/11/30 | 349 | 352 | 344 | 345 | 14,851,400 |
2012/11/29 | 347 | 350 | 346 | 348 | 6,059,900 |
2012/11/28 | 349 | 352 | 344 | 345 | 13,257,300 |
2012/11/27 | 350 | 359 | 350 | 352 | 12,633,400 |
2012/11/26 | 359 | 361 | 351 | 352 | 12,118,900 |
2012/11/22 | 350 | 352 | 348 | 352 | 10,077,000 |
2012/11/21 | 347 | 350 | 344 | 346 | 7,748,900 |
2012/11/20 | 351 | 351 | 344 | 344 | 11,561,000 |
2012/11/19 | 354 | 356 | 350 | 350 | 13,125,800 |
2012/11/16 | 345 | 350 | 342 | 346 | 15,805,200 |
2012/11/15 | 327 | 339 | 326 | 337 | 16,530,100 |
2012/11/14 | 327 | 328 | 325 | 326 | 5,632,100 |
2012/11/13 | 326 | 328 | 324 | 328 | 8,671,400 |
2012/11/12 | 322 | 332 | 321 | 327 | 13,407,900 |
2012/11/09 | 325 | 328 | 325 | 326 | 7,308,200 |
2012/11/08 | 328 | 330 | 326 | 330 | 8,493,600 |
2012/11/07 | 334 | 334 | 329 | 331 | 12,662,100 |
2012/11/06 | 330 | 333 | 328 | 333 | 6,465,200 |
2012/11/05 | 334 | 335 | 330 | 332 | 14,611,400 |
2012/11/02 | 338 | 339 | 332 | 336 | 16,887,100 |
2012/11/01 | 344 | 345 | 329 | 336 | 25,450,400 |
2012/10/31 | 350 | 354 | 344 | 345 | 20,873,400 |
2012/10/30 | 353 | 353 | 342 | 342 | 24,219,200 |
2012/10/29 | 352 | 355 | 350 | 351 | 10,058,100 |
2012/10/26 | 354 | 357 | 349 | 351 | 12,478,100 |
2012/10/25 | 349 | 354 | 349 | 354 | 8,680,000 |
2012/10/24 | 349 | 354 | 348 | 350 | 17,483,400 |
2012/10/23 | 356 | 356 | 348 | 351 | 8,133,300 |
2012/10/22 | 346 | 354 | 345 | 350 | 10,612,100 |
2012/10/19 | 349 | 354 | 348 | 350 | 10,770,000 |
2012/10/18 | 355 | 356 | 351 | 351 | 14,710,600 |
2012/10/17 | 353 | 356 | 348 | 350 | 12,593,300 |
2012/10/16 | 351 | 355 | 347 | 353 | 9,725,600 |
2012/10/15 | 344 | 355 | 343 | 349 | 18,038,200 |
2012/10/12 | 335 | 345 | 334 | 342 | 17,033,700 |
2012/10/11 | 333 | 341 | 333 | 336 | 11,307,400 |
2012/10/10 | 334 | 343 | 334 | 336 | 13,450,800 |
2012/10/09 | 339 | 346 | 334 | 340 | 18,705,500 |
2012/10/05 | 333 | 336 | 329 | 333 | 7,864,700 |
2012/10/04 | 322 | 338 | 322 | 333 | 14,448,400 |
2012/10/03 | 318 | 323 | 316 | 322 | 7,323,700 |
2012/10/02 | 322 | 323 | 317 | 318 | 3,622,600 |
2012/10/01 | 320 | 323 | 318 | 322 | 6,329,200 |
2012/09/28 | 325 | 326 | 316 | 320 | 12,671,400 |
2012/09/27 | 328 | 329 | 322 | 327 | 9,309,600 |
2012/09/26 | 328 | 331 | 327 | 331 | 6,370,000 |
2012/09/25 | 329 | 334 | 327 | 333 | 9,977,100 |
2012/09/24 | 325 | 328 | 324 | 326 | 7,580,300 |
2012/09/21 | 324 | 328 | 324 | 326 | 7,754,000 |
2012/09/20 | 330 | 333 | 324 | 327 | 9,904,100 |
2012/09/19 | 327 | 334 | 323 | 329 | 13,008,300 |
2012/09/18 | 321 | 328 | 319 | 323 | 11,974,300 |
2012/09/14 | 319 | 324 | 317 | 321 | 11,923,100 |
2012/09/13 | 316 | 318 | 314 | 316 | 6,026,500 |
2012/09/12 | 316 | 321 | 315 | 318 | 8,492,900 |
2012/09/11 | 313 | 318 | 312 | 318 | 10,094,300 |
2012/09/10 | 309 | 317 | 308 | 314 | 7,249,000 |
2012/09/07 | 311 | 313 | 308 | 313 | 9,954,800 |
2012/09/06 | 306 | 307 | 304 | 306 | 6,577,300 |
2012/09/05 | 305 | 307 | 304 | 307 | 5,377,200 |
2012/09/04 | 307 | 310 | 304 | 306 | 6,892,900 |
2012/09/03 | 305 | 312 | 305 | 307 | 8,860,700 |
2012/08/31 | 309 | 311 | 303 | 305 | 10,512,300 |
2012/08/30 | 315 | 315 | 309 | 311 | 5,928,600 |
2012/08/29 | 310 | 316 | 309 | 315 | 7,678,900 |
2012/08/28 | 317 | 317 | 309 | 311 | 9,223,300 |
2012/08/27 | 319 | 320 | 316 | 317 | 2,805,700 |
2012/08/24 | 316 | 319 | 315 | 316 | 4,925,900 |
2012/08/23 | 320 | 321 | 316 | 320 | 8,785,900 |
2012/08/22 | 326 | 326 | 320 | 321 | 6,380,900 |
2012/08/21 | 323 | 328 | 322 | 326 | 11,484,500 |
2012/08/20 | 325 | 327 | 320 | 322 | 7,072,500 |
2012/08/17 | 323 | 324 | 320 | 323 | 9,164,000 |
2012/08/16 | 312 | 321 | 312 | 320 | 7,017,400 |
2012/08/15 | 314 | 315 | 309 | 312 | 7,380,300 |
2012/08/14 | 315 | 318 | 313 | 317 | 8,003,600 |
2012/08/13 | 316 | 316 | 312 | 313 | 3,413,800 |
2012/08/10 | 315 | 318 | 311 | 315 | 7,069,700 |
2012/08/09 | 314 | 318 | 312 | 316 | 11,042,600 |
2012/08/08 | 319 | 320 | 309 | 313 | 11,630,500 |
2012/08/07 | 318 | 319 | 313 | 318 | 5,820,100 |
2012/08/06 | 321 | 322 | 316 | 318 | 5,925,900 |
2012/08/03 | 316 | 318 | 312 | 316 | 5,531,200 |
2012/08/02 | 318 | 324 | 317 | 319 | 6,828,400 |
2012/08/01 | 321 | 321 | 314 | 318 | 4,894,400 |
2012/07/31 | 320 | 324 | 317 | 321 | 7,715,100 |
2012/07/30 | 322 | 325 | 317 | 321 | 7,832,000 |
2012/07/27 | 317 | 320 | 314 | 317 | 6,520,300 |
2012/07/26 | 305 | 314 | 303 | 312 | 11,912,800 |
2012/07/25 | 305 | 306 | 303 | 305 | 7,652,900 |
2012/07/24 | 302 | 309 | 301 | 306 | 9,117,200 |
2012/07/23 | 308 | 313 | 304 | 306 | 6,726,600 |
2012/07/20 | 317 | 317 | 309 | 313 | 9,901,700 |
2012/07/19 | 322 | 325 | 319 | 320 | 7,103,900 |
2012/07/18 | 321 | 324 | 318 | 319 | 7,194,100 |
2012/07/17 | 317 | 324 | 315 | 320 | 7,761,600 |
2012/07/13 | 316 | 322 | 315 | 317 | 7,463,000 |
2012/07/12 | 323 | 323 | 316 | 318 | 9,397,900 |
2012/07/11 | 323 | 325 | 320 | 323 | 6,472,600 |
2012/07/10 | 330 | 333 | 322 | 323 | 9,233,900 |
2012/07/09 | 329 | 335 | 329 | 330 | 11,364,900 |
2012/07/06 | 331 | 337 | 331 | 335 | 10,114,900 |
2012/07/05 | 332 | 339 | 332 | 335 | 8,091,600 |
2012/07/04 | 340 | 340 | 332 | 334 | 19,364,400 |
2012/07/03 | 333 | 341 | 332 | 340 | 16,457,600 |
2012/07/02 | 333 | 334 | 328 | 330 | 9,303,500 |
2012/06/29 | 317 | 330 | 315 | 327 | 13,708,000 |
2012/06/28 | 313 | 319 | 313 | 317 | 9,964,800 |
2012/06/27 | 309 | 313 | 306 | 312 | 8,790,100 |
2012/06/26 | 309 | 312 | 303 | 308 | 8,381,600 |
2012/06/25 | 317 | 318 | 310 | 312 | 5,967,500 |
2012/06/22 | 309 | 316 | 306 | 313 | 9,651,800 |
2012/06/21 | 310 | 316 | 308 | 312 | 15,764,600 |
2012/06/20 | 307 | 311 | 305 | 307 | 13,520,200 |
2012/06/19 | 309 | 309 | 303 | 303 | 11,983,200 |
2012/06/18 | 309 | 317 | 309 | 311 | 12,951,900 |
2012/06/15 | 294 | 303 | 293 | 302 | 17,324,500 |
2012/06/14 | 291 | 293 | 289 | 293 | 8,887,200 |
2012/06/13 | 293 | 294 | 289 | 293 | 7,049,900 |
2012/06/12 | 290 | 292 | 289 | 292 | 8,012,900 |
2012/06/11 | 295 | 298 | 293 | 295 | 7,194,700 |
2012/06/08 | 296 | 297 | 287 | 289 | 13,152,700 |
2012/06/07 | 300 | 301 | 294 | 295 | 11,815,700 |
2012/06/06 | 289 | 294 | 287 | 292 | 9,008,100 |
2012/06/05 | 280 | 289 | 280 | 287 | 9,273,200 |
2012/06/04 | 280 | 282 | 278 | 282 | 10,641,700 |
2012/06/01 | 293 | 295 | 288 | 290 | 11,600,000 |
2012/05/31 | 291 | 296 | 290 | 295 | 10,080,400 |
2012/05/30 | 298 | 298 | 293 | 294 | 8,310,400 |
2012/05/29 | 295 | 299 | 293 | 298 | 8,745,800 |
2012/05/28 | 298 | 299 | 293 | 297 | 6,312,700 |
2012/05/25 | 302 | 303 | 295 | 297 | 9,521,100 |
2012/05/24 | 295 | 301 | 294 | 299 | 11,675,400 |
2012/05/23 | 302 | 303 | 296 | 296 | 16,164,000 |
2012/05/22 | 303 | 306 | 301 | 305 | 7,414,000 |
2012/05/21 | 304 | 309 | 301 | 301 | 10,214,000 |
2012/05/18 | 300 | 307 | 300 | 303 | 14,570,100 |
2012/05/17 | 298 | 309 | 298 | 306 | 14,753,000 |
2012/05/16 | 305 | 308 | 298 | 301 | 12,614,400 |
2012/05/15 | 308 | 309 | 300 | 307 | 15,400,000 |
2012/05/14 | 325 | 325 | 312 | 315 | 17,787,900 |
2012/05/11 | 330 | 333 | 325 | 329 | 8,726,500 |
2012/05/10 | 328 | 336 | 328 | 330 | 8,327,900 |
2012/05/09 | 330 | 332 | 328 | 329 | 8,102,500 |
2012/05/08 | 332 | 333 | 327 | 331 | 9,728,100 |
2012/05/07 | 332 | 335 | 329 | 330 | 10,610,600 |
2012/05/02 | 340 | 343 | 337 | 340 | 7,362,300 |
2012/05/01 | 341 | 344 | 337 | 337 | 11,670,100 |
2012/04/27 | 342 | 348 | 337 | 341 | 16,225,900 |
2012/04/26 | 347 | 347 | 340 | 342 | 8,708,100 |
2012/04/25 | 346 | 349 | 343 | 344 | 7,349,800 |
2012/04/24 | 348 | 348 | 342 | 344 | 12,365,600 |
2012/04/23 | 352 | 354 | 348 | 349 | 5,529,700 |
2012/04/20 | 356 | 357 | 348 | 352 | 12,240,700 |
2012/04/19 | 358 | 361 | 356 | 359 | 13,445,600 |
2012/04/18 | 360 | 364 | 360 | 363 | 9,755,400 |
2012/04/17 | 356 | 358 | 353 | 355 | 8,043,100 |
2012/04/16 | 359 | 359 | 354 | 356 | 6,593,900 |
2012/04/13 | 363 | 366 | 361 | 364 | 13,552,000 |
2012/04/12 | 356 | 363 | 355 | 360 | 13,584,300 |
2012/04/11 | 355 | 359 | 353 | 357 | 11,856,400 |
2012/04/10 | 363 | 365 | 359 | 361 | 11,788,100 |
2012/04/09 | 361 | 365 | 360 | 360 | 8,882,500 |
2012/04/06 | 367 | 370 | 365 | 367 | 7,312,200 |
2012/04/05 | 369 | 372 | 365 | 369 | 15,081,300 |
2012/04/04 | 378 | 380 | 373 | 374 | 10,670,600 |
2012/04/03 | 385 | 386 | 379 | 380 | 9,631,200 |
2012/04/02 | 389 | 391 | 384 | 385 | 10,651,100 |
2012/03/30 | 388 | 388 | 380 | 381 | 12,925,000 |
2012/03/29 | 395 | 395 | 385 | 386 | 12,815,100 |
2012/03/28 | 395 | 398 | 392 | 394 | 12,681,000 |
2012/03/27 | 407 | 410 | 404 | 407 | 19,085,800 |
2012/03/26 | 408 | 409 | 403 | 403 | 10,946,300 |
2012/03/23 | 405 | 408 | 404 | 405 | 7,948,500 |
2012/03/22 | 408 | 416 | 406 | 408 | 14,244,200 |
2012/03/21 | 415 | 417 | 410 | 410 | 14,629,700 |
2012/03/19 | 412 | 419 | 411 | 415 | 17,246,300 |
2012/03/16 | 401 | 409 | 399 | 409 | 16,173,200 |
2012/03/15 | 404 | 404 | 398 | 400 | 12,668,400 |
2012/03/14 | 399 | 404 | 399 | 401 | 14,538,800 |
2012/03/13 | 391 | 397 | 391 | 392 | 15,679,400 |
2012/03/12 | 398 | 398 | 391 | 392 | 9,206,100 |
2012/03/09 | 395 | 397 | 391 | 395 | 18,783,900 |
2012/03/08 | 387 | 394 | 386 | 391 | 15,531,800 |
2012/03/07 | 378 | 385 | 378 | 384 | 11,908,800 |
2012/03/06 | 387 | 389 | 382 | 387 | 11,148,800 |
2012/03/05 | 393 | 395 | 387 | 389 | 8,287,000 |
2012/03/02 | 393 | 394 | 390 | 391 | 10,740,300 |
2012/03/01 | 389 | 395 | 386 | 389 | 11,759,400 |
2012/02/29 | 393 | 395 | 387 | 389 | 15,306,600 |
2012/02/28 | 386 | 390 | 383 | 389 | 12,724,800 |
2012/02/27 | 399 | 400 | 390 | 391 | 17,932,800 |
2012/02/24 | 389 | 397 | 388 | 393 | 21,251,800 |
2012/02/23 | 385 | 393 | 380 | 390 | 20,735,800 |
2012/02/22 | 378 | 389 | 377 | 385 | 16,264,900 |
2012/02/21 | 378 | 381 | 375 | 376 | 9,272,100 |
2012/02/20 | 377 | 381 | 375 | 376 | 18,589,600 |
2012/02/17 | 371 | 373 | 367 | 372 | 14,332,900 |
2012/02/16 | 368 | 371 | 364 | 365 | 13,361,500 |
2012/02/15 | 363 | 371 | 362 | 370 | 23,657,500 |
2012/02/14 | 361 | 364 | 357 | 362 | 14,019,400 |
2012/02/13 | 355 | 362 | 355 | 362 | 14,396,700 |
2012/02/10 | 363 | 364 | 356 | 358 | 14,783,600 |
2012/02/09 | 359 | 366 | 356 | 364 | 18,203,300 |
2012/02/08 | 355 | 359 | 352 | 358 | 15,437,500 |
2012/02/07 | 351 | 355 | 350 | 353 | 10,363,000 |
2012/02/06 | 353 | 354 | 348 | 349 | 7,337,700 |
2012/02/03 | 349 | 352 | 345 | 346 | 8,597,700 |
2012/02/02 | 345 | 353 | 343 | 350 | 20,983,000 |
2012/02/01 | 337 | 342 | 336 | 339 | 14,615,500 |
2012/01/31 | 339 | 344 | 338 | 339 | 12,115,000 |
2012/01/30 | 342 | 344 | 340 | 341 | 8,434,000 |
2012/01/27 | 344 | 346 | 341 | 344 | 13,944,300 |
2012/01/26 | 347 | 351 | 346 | 346 | 15,791,900 |
2012/01/25 | 346 | 349 | 344 | 346 | 11,477,800 |
2012/01/24 | 350 | 354 | 345 | 346 | 11,022,100 |
2012/01/23 | 348 | 351 | 346 | 347 | 11,002,400 |
2012/01/20 | 341 | 348 | 339 | 346 | 21,094,300 |
2012/01/19 | 335 | 340 | 334 | 335 | 16,128,700 |
2012/01/18 | 334 | 337 | 332 | 333 | 14,863,300 |
2012/01/17 | 334 | 336 | 331 | 335 | 8,858,700 |
2012/01/16 | 336 | 337 | 335 | 335 | 5,541,600 |
2012/01/13 | 342 | 344 | 340 | 341 | 6,574,400 |
2012/01/12 | 344 | 344 | 341 | 343 | 6,712,200 |
2012/01/11 | 343 | 344 | 341 | 343 | 5,017,800 |
2012/01/10 | 345 | 346 | 341 | 343 | 7,037,200 |
2012/01/06 | 343 | 346 | 340 | 343 | 6,745,700 |
2012/01/05 | 347 | 348 | 340 | 343 | 9,204,500 |
2012/01/04 | 342 | 352 | 341 | 347 | 8,946,900 |