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 |
---|---|---|---|---|---|
2016/12/30 | 591 | 601 | 587 | 600 | 10,632,000 |
2016/12/29 | 602 | 603 | 595 | 599 | 16,823,300 |
2016/12/28 | 615 | 619 | 612 | 616 | 8,244,700 |
2016/12/27 | 607 | 618 | 603 | 612 | 10,147,500 |
2016/12/26 | 607 | 616 | 607 | 614 | 9,906,300 |
2016/12/22 | 615 | 618 | 608 | 616 | 20,871,000 |
2016/12/21 | 630 | 638 | 624 | 627 | 13,636,600 |
2016/12/20 | 627 | 633 | 623 | 628 | 14,854,100 |
2016/12/19 | 641 | 644 | 630 | 634 | 17,816,700 |
2016/12/16 | 632 | 648 | 631 | 647 | 28,422,400 |
2016/12/15 | 626 | 629 | 616 | 627 | 20,220,700 |
2016/12/14 | 616 | 624 | 608 | 621 | 17,531,700 |
2016/12/13 | 603 | 619 | 598 | 616 | 20,571,800 |
2016/12/12 | 630 | 630 | 598 | 613 | 29,276,100 |
2016/12/09 | 622 | 630 | 618 | 624 | 27,933,700 |
2016/12/08 | 620 | 628 | 609 | 616 | 23,222,700 |
2016/12/07 | 599 | 612 | 598 | 610 | 25,525,000 |
2016/12/06 | 589 | 594 | 589 | 592 | 19,737,900 |
2016/12/05 | 580 | 585 | 576 | 582 | 21,621,100 |
2016/12/02 | 569 | 599 | 569 | 591 | 34,880,500 |
2016/12/01 | 560 | 576 | 556 | 563 | 22,389,200 |
2016/11/30 | 559 | 560 | 549 | 550 | 20,525,600 |
2016/11/29 | 539 | 557 | 534 | 554 | 17,037,100 |
2016/11/28 | 532 | 555 | 532 | 548 | 18,763,100 |
2016/11/25 | 551 | 555 | 533 | 539 | 20,547,900 |
2016/11/24 | 560 | 564 | 545 | 547 | 23,259,200 |
2016/11/22 | 543 | 555 | 542 | 555 | 20,142,300 |
2016/11/21 | 533 | 548 | 530 | 545 | 19,169,000 |
2016/11/18 | 550 | 550 | 533 | 534 | 24,875,200 |
2016/11/17 | 535 | 538 | 525 | 536 | 24,041,100 |
2016/11/16 | 525 | 541 | 525 | 538 | 31,565,600 |
2016/11/15 | 505 | 528 | 502 | 516 | 30,073,600 |
2016/11/14 | 491 | 503 | 491 | 500 | 23,493,300 |
2016/11/11 | 477 | 490 | 476 | 480 | 24,192,400 |
2016/11/10 | 465 | 472 | 458 | 468 | 24,399,200 |
2016/11/09 | 460 | 465 | 426 | 435 | 26,313,700 |
2016/11/08 | 456 | 463 | 453 | 456 | 10,999,700 |
2016/11/07 | 456 | 460 | 453 | 455 | 11,171,700 |
2016/11/04 | 449 | 452 | 442 | 449 | 12,982,200 |
2016/11/02 | 456 | 457 | 449 | 452 | 10,591,300 |
2016/11/01 | 467 | 468 | 461 | 464 | 13,063,000 |
2016/10/31 | 456 | 467 | 455 | 466 | 17,412,800 |
2016/10/28 | 454 | 463 | 453 | 457 | 20,682,300 |
2016/10/27 | 443 | 446 | 440 | 445 | 7,437,200 |
2016/10/26 | 442 | 446 | 440 | 445 | 8,526,600 |
2016/10/25 | 439 | 446 | 439 | 442 | 10,818,900 |
2016/10/24 | 439 | 440 | 432 | 438 | 8,059,600 |
2016/10/21 | 436 | 445 | 433 | 440 | 16,267,100 |
2016/10/20 | 424 | 431 | 423 | 431 | 11,239,400 |
2016/10/19 | 425 | 426 | 422 | 423 | 8,370,500 |
2016/10/18 | 420 | 426 | 418 | 423 | 7,125,200 |
2016/10/17 | 422 | 429 | 420 | 422 | 7,945,500 |
2016/10/14 | 420 | 424 | 417 | 423 | 9,630,700 |
2016/10/13 | 426 | 432 | 421 | 421 | 11,970,300 |
2016/10/12 | 427 | 430 | 423 | 424 | 12,870,400 |
2016/10/11 | 436 | 441 | 432 | 433 | 8,483,900 |
2016/10/07 | 437 | 439 | 431 | 435 | 7,085,600 |
2016/10/06 | 437 | 443 | 437 | 437 | 13,167,000 |
2016/10/05 | 427 | 434 | 425 | 434 | 11,264,200 |
2016/10/04 | 427 | 435 | 425 | 427 | 9,813,100 |
2016/10/03 | 427 | 431 | 423 | 426 | 9,094,400 |
2016/09/30 | 420 | 428 | 418 | 422 | 13,919,300 |
2016/09/29 | 433 | 436 | 429 | 431 | 17,464,900 |
2016/09/28 | 440 | 442 | 429 | 432 | 14,896,700 |
2016/09/27 | 438 | 453 | 437 | 449 | 24,078,600 |
2016/09/26 | 468 | 470 | 460 | 462 | 14,379,100 |
2016/09/23 | 466 | 473 | 460 | 468 | 27,759,200 |
2016/09/21 | 435 | 470 | 425 | 469 | 30,046,300 |
2016/09/20 | 433 | 442 | 432 | 434 | 19,620,700 |
2016/09/16 | 427 | 436 | 423 | 433 | 23,562,900 |
2016/09/15 | 424 | 425 | 416 | 419 | 26,044,600 |
2016/09/14 | 435 | 435 | 426 | 430 | 21,579,000 |
2016/09/13 | 451 | 453 | 435 | 438 | 24,425,900 |
2016/09/12 | 455 | 458 | 446 | 451 | 15,831,700 |
2016/09/09 | 460 | 467 | 460 | 463 | 9,408,000 |
2016/09/08 | 467 | 472 | 461 | 462 | 12,566,700 |
2016/09/07 | 470 | 471 | 459 | 467 | 14,742,100 |
2016/09/06 | 470 | 479 | 468 | 473 | 12,368,500 |
2016/09/05 | 486 | 486 | 467 | 469 | 12,450,800 |
2016/09/02 | 480 | 481 | 473 | 478 | 9,646,800 |
2016/09/01 | 476 | 488 | 474 | 480 | 15,963,200 |
2016/08/31 | 465 | 476 | 465 | 473 | 13,052,100 |
2016/08/30 | 454 | 462 | 452 | 459 | 9,976,600 |
2016/08/29 | 455 | 461 | 453 | 454 | 10,286,200 |
2016/08/26 | 454 | 456 | 449 | 449 | 7,268,500 |
2016/08/25 | 450 | 455 | 447 | 455 | 6,795,800 |
2016/08/24 | 458 | 465 | 448 | 450 | 11,989,000 |
2016/08/23 | 457 | 459 | 448 | 453 | 13,408,000 |
2016/08/22 | 458 | 461 | 448 | 459 | 11,610,600 |
2016/08/19 | 453 | 459 | 449 | 455 | 18,698,900 |
2016/08/18 | 450 | 469 | 447 | 453 | 31,737,000 |
2016/08/17 | 426 | 447 | 426 | 447 | 17,420,200 |
2016/08/16 | 430 | 434 | 424 | 424 | 11,616,100 |
2016/08/15 | 423 | 430 | 422 | 426 | 10,791,800 |
2016/08/12 | 437 | 438 | 420 | 423 | 14,413,400 |
2016/08/10 | 432 | 435 | 426 | 431 | 9,608,600 |
2016/08/09 | 439 | 441 | 431 | 436 | 12,139,600 |
2016/08/08 | 425 | 441 | 422 | 437 | 16,088,100 |
2016/08/05 | 427 | 430 | 416 | 418 | 11,366,500 |
2016/08/04 | 413 | 423 | 411 | 419 | 15,950,600 |
2016/08/03 | 416 | 421 | 406 | 411 | 18,596,100 |
2016/08/02 | 437 | 444 | 425 | 426 | 22,462,400 |
2016/08/01 | 429 | 453 | 417 | 445 | 45,755,500 |
2016/07/29 | 383 | 417 | 378 | 415 | 31,143,500 |
2016/07/28 | 393 | 394 | 384 | 388 | 10,682,800 |
2016/07/27 | 400 | 400 | 391 | 396 | 15,700,800 |
2016/07/26 | 398 | 401 | 393 | 395 | 9,945,500 |
2016/07/25 | 401 | 410 | 399 | 401 | 14,170,000 |
2016/07/22 | 402 | 404 | 399 | 403 | 11,988,700 |
2016/07/21 | 415 | 418 | 409 | 411 | 14,154,000 |
2016/07/20 | 412 | 415 | 402 | 407 | 11,700,900 |
2016/07/19 | 420 | 420 | 408 | 413 | 17,140,700 |
2016/07/15 | 401 | 413 | 398 | 408 | 17,962,300 |
2016/07/14 | 397 | 399 | 391 | 396 | 10,411,500 |
2016/07/13 | 400 | 403 | 393 | 397 | 19,352,600 |
2016/07/12 | 379 | 389 | 377 | 385 | 24,934,900 |
2016/07/11 | 363 | 369 | 361 | 367 | 13,506,500 |
2016/07/08 | 363 | 365 | 356 | 358 | 12,902,200 |
2016/07/07 | 362 | 369 | 360 | 360 | 11,881,500 |
2016/07/06 | 368 | 369 | 361 | 366 | 17,555,600 |
2016/07/05 | 373 | 375 | 369 | 374 | 8,500,900 |
2016/07/04 | 375 | 378 | 371 | 375 | 7,917,200 |
2016/07/01 | 376 | 379 | 372 | 375 | 7,837,200 |
2016/06/30 | 381 | 382 | 372 | 372 | 13,267,700 |
2016/06/29 | 380 | 380 | 371 | 374 | 11,219,200 |
2016/06/28 | 370 | 376 | 360 | 371 | 12,190,000 |
2016/06/27 | 384 | 385 | 370 | 375 | 11,810,600 |
2016/06/24 | 413 | 414 | 370 | 380 | 21,228,000 |
2016/06/23 | 405 | 412 | 400 | 409 | 16,130,000 |
2016/06/22 | 399 | 401 | 394 | 398 | 11,659,400 |
2016/06/21 | 392 | 400 | 387 | 399 | 11,263,900 |
2016/06/20 | 395 | 399 | 392 | 397 | 9,637,000 |
2016/06/17 | 385 | 392 | 382 | 390 | 19,084,600 |
2016/06/16 | 378 | 383 | 372 | 379 | 18,483,200 |
2016/06/15 | 371 | 383 | 370 | 378 | 12,313,400 |
2016/06/14 | 380 | 380 | 372 | 375 | 13,214,800 |
2016/06/13 | 385 | 388 | 382 | 382 | 11,898,700 |
2016/06/10 | 390 | 392 | 387 | 391 | 13,696,000 |
2016/06/09 | 400 | 400 | 392 | 394 | 10,297,000 |
2016/06/08 | 403 | 405 | 398 | 404 | 8,828,700 |
2016/06/07 | 401 | 404 | 397 | 401 | 7,055,000 |
2016/06/06 | 391 | 399 | 390 | 399 | 11,810,000 |
2016/06/03 | 400 | 405 | 399 | 403 | 11,515,800 |
2016/06/02 | 412 | 412 | 400 | 401 | 16,928,500 |
2016/06/01 | 419 | 421 | 413 | 415 | 14,944,400 |
2016/05/31 | 420 | 423 | 416 | 421 | 16,897,300 |
2016/05/30 | 423 | 423 | 414 | 420 | 15,623,000 |
2016/05/27 | 420 | 422 | 415 | 419 | 15,732,900 |
2016/05/26 | 425 | 426 | 418 | 419 | 12,794,000 |
2016/05/25 | 428 | 428 | 421 | 422 | 11,108,200 |
2016/05/24 | 426 | 426 | 422 | 423 | 6,202,400 |
2016/05/23 | 425 | 429 | 419 | 427 | 10,197,400 |
2016/05/20 | 428 | 429 | 421 | 427 | 15,307,100 |
2016/05/19 | 440 | 441 | 424 | 428 | 17,031,100 |
2016/05/18 | 409 | 432 | 408 | 428 | 23,465,500 |
2016/05/17 | 403 | 409 | 402 | 409 | 12,079,100 |
2016/05/16 | 397 | 402 | 392 | 398 | 13,899,200 |
2016/05/13 | 412 | 413 | 398 | 398 | 25,906,400 |
2016/05/12 | 380 | 390 | 378 | 388 | 10,258,400 |
2016/05/11 | 390 | 396 | 385 | 388 | 12,022,600 |
2016/05/10 | 382 | 388 | 373 | 386 | 13,962,600 |
2016/05/09 | 383 | 388 | 379 | 381 | 7,089,100 |
2016/05/06 | 380 | 385 | 374 | 381 | 12,241,000 |
2016/05/02 | 377 | 384 | 375 | 380 | 20,272,500 |
2016/04/28 | 423 | 430 | 390 | 393 | 24,806,800 |
2016/04/27 | 424 | 428 | 415 | 421 | 14,690,500 |
2016/04/26 | 433 | 438 | 422 | 427 | 13,697,700 |
2016/04/25 | 440 | 442 | 427 | 435 | 20,971,800 |
2016/04/22 | 411 | 453 | 409 | 435 | 30,779,000 |
2016/04/21 | 419 | 420 | 408 | 415 | 12,357,400 |
2016/04/20 | 415 | 418 | 410 | 411 | 10,082,700 |
2016/04/19 | 405 | 419 | 405 | 413 | 15,256,600 |
2016/04/18 | 390 | 399 | 390 | 392 | 8,177,200 |
2016/04/15 | 413 | 416 | 405 | 406 | 15,642,000 |
2016/04/14 | 408 | 417 | 404 | 417 | 20,802,700 |
2016/04/13 | 398 | 405 | 392 | 402 | 17,063,800 |
2016/04/12 | 369 | 395 | 368 | 393 | 19,341,700 |
2016/04/11 | 373 | 373 | 364 | 370 | 14,731,000 |
2016/04/08 | 365 | 383 | 359 | 378 | 14,927,300 |
2016/04/07 | 371 | 382 | 367 | 373 | 13,523,000 |
2016/04/06 | 371 | 378 | 368 | 372 | 20,472,100 |
2016/04/05 | 381 | 386 | 367 | 371 | 21,101,100 |
2016/04/04 | 380 | 395 | 379 | 386 | 16,844,500 |
2016/04/01 | 400 | 400 | 381 | 381 | 24,322,300 |
2016/03/31 | 396 | 408 | 395 | 402 | 21,703,500 |
2016/03/30 | 407 | 408 | 390 | 391 | 17,337,900 |
2016/03/29 | 406 | 410 | 401 | 407 | 10,603,500 |
2016/03/28 | 406 | 412 | 405 | 412 | 13,553,900 |
2016/03/25 | 396 | 407 | 393 | 403 | 15,694,700 |
2016/03/24 | 408 | 408 | 395 | 395 | 21,625,800 |
2016/03/23 | 411 | 416 | 409 | 409 | 11,660,700 |
2016/03/22 | 409 | 415 | 406 | 410 | 12,954,700 |
2016/03/18 | 409 | 413 | 402 | 409 | 16,949,700 |
2016/03/17 | 415 | 420 | 408 | 410 | 17,434,400 |
2016/03/16 | 424 | 424 | 410 | 412 | 23,284,600 |
2016/03/15 | 435 | 435 | 426 | 431 | 20,394,600 |
2016/03/14 | 433 | 436 | 430 | 436 | 21,801,600 |
2016/03/11 | 402 | 426 | 402 | 425 | 21,609,600 |
2016/03/10 | 407 | 410 | 400 | 408 | 17,311,900 |
2016/03/09 | 409 | 411 | 403 | 403 | 15,619,000 |
2016/03/08 | 427 | 431 | 410 | 414 | 18,784,400 |
2016/03/07 | 429 | 432 | 424 | 427 | 13,292,400 |
2016/03/04 | 429 | 437 | 423 | 430 | 19,215,100 |
2016/03/03 | 405 | 432 | 403 | 428 | 29,972,000 |
2016/03/02 | 402 | 407 | 399 | 400 | 27,745,000 |
2016/03/01 | 395 | 400 | 389 | 394 | 15,556,700 |
2016/02/29 | 402 | 405 | 393 | 395 | 17,921,900 |
2016/02/26 | 404 | 405 | 395 | 398 | 14,477,500 |
2016/02/25 | 399 | 403 | 396 | 402 | 17,797,100 |
2016/02/24 | 388 | 404 | 386 | 399 | 20,609,700 |
2016/02/23 | 398 | 402 | 393 | 395 | 18,614,400 |
2016/02/22 | 392 | 393 | 385 | 390 | 14,650,400 |
2016/02/19 | 408 | 409 | 397 | 397 | 19,847,400 |
2016/02/18 | 413 | 417 | 404 | 413 | 17,056,500 |
2016/02/17 | 411 | 420 | 401 | 405 | 19,585,800 |
2016/02/16 | 409 | 423 | 402 | 414 | 17,666,900 |
2016/02/15 | 407 | 414 | 397 | 410 | 21,356,700 |
2016/02/12 | 374 | 393 | 369 | 377 | 25,414,200 |
2016/02/10 | 417 | 420 | 392 | 395 | 22,895,400 |
2016/02/09 | 430 | 430 | 413 | 417 | 23,100,600 |
2016/02/08 | 445 | 457 | 442 | 453 | 14,559,400 |
2016/02/05 | 452 | 461 | 448 | 453 | 22,681,300 |
2016/02/04 | 461 | 481 | 458 | 469 | 16,313,000 |
2016/02/03 | 480 | 480 | 463 | 466 | 24,824,200 |
2016/02/02 | 488 | 502 | 483 | 486 | 37,003,300 |
2016/02/01 | 530 | 530 | 500 | 504 | 26,619,600 |
2016/01/29 | 571 | 583 | 497 | 548 | 32,828,200 |
2016/01/28 | 571 | 581 | 567 | 576 | 11,747,400 |
2016/01/27 | 559 | 574 | 558 | 573 | 16,909,700 |
2016/01/26 | 552 | 553 | 543 | 550 | 10,575,700 |
2016/01/25 | 564 | 566 | 557 | 563 | 9,309,100 |
2016/01/22 | 546 | 558 | 539 | 556 | 12,207,200 |
2016/01/21 | 544 | 553 | 529 | 529 | 11,318,500 |
2016/01/20 | 559 | 560 | 542 | 544 | 9,587,100 |
2016/01/19 | 560 | 565 | 549 | 557 | 9,725,900 |
2016/01/18 | 558 | 568 | 553 | 563 | 16,346,000 |
2016/01/15 | 570 | 572 | 561 | 566 | 19,447,500 |
2016/01/14 | 545 | 555 | 540 | 554 | 12,527,400 |
2016/01/13 | 550 | 563 | 548 | 561 | 12,882,400 |
2016/01/12 | 555 | 560 | 540 | 540 | 18,074,200 |
2016/01/08 | 560 | 578 | 559 | 565 | 15,892,900 |
2016/01/07 | 575 | 577 | 563 | 566 | 12,013,100 |
2016/01/06 | 590 | 592 | 571 | 575 | 9,194,800 |
2016/01/05 | 580 | 590 | 580 | 586 | 6,471,500 |
2016/01/04 | 584 | 595 | 579 | 583 | 7,313,200 |