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 |
---|---|---|---|---|---|
2018/12/28 | 523 | 534 | 520 | 529 | 8,091,400 |
2018/12/27 | 535 | 541 | 527 | 530 | 10,432,500 |
2018/12/26 | 514 | 519 | 507 | 513 | 10,027,900 |
2018/12/25 | 508 | 514 | 504 | 513 | 11,408,600 |
2018/12/21 | 538 | 541 | 522 | 528 | 14,021,900 |
2018/12/20 | 536 | 543 | 532 | 537 | 11,592,500 |
2018/12/19 | 543 | 545 | 538 | 542 | 9,364,800 |
2018/12/18 | 546 | 551 | 543 | 548 | 11,186,900 |
2018/12/17 | 562 | 566 | 554 | 555 | 9,025,500 |
2018/12/14 | 561 | 562 | 546 | 552 | 19,860,200 |
2018/12/13 | 567 | 572 | 565 | 566 | 10,983,200 |
2018/12/12 | 560 | 568 | 560 | 562 | 11,128,000 |
2018/12/11 | 558 | 558 | 546 | 555 | 10,624,300 |
2018/12/10 | 565 | 565 | 559 | 561 | 9,530,700 |
2018/12/07 | 570 | 572 | 562 | 565 | 11,724,300 |
2018/12/06 | 574 | 578 | 568 | 570 | 9,847,400 |
2018/12/05 | 580 | 583 | 573 | 580 | 12,468,100 |
2018/12/04 | 606 | 607 | 588 | 590 | 14,272,800 |
2018/12/03 | 609 | 616 | 607 | 610 | 8,870,800 |
2018/11/30 | 602 | 606 | 598 | 602 | 27,064,700 |
2018/11/29 | 598 | 607 | 597 | 600 | 11,119,000 |
2018/11/28 | 592 | 602 | 588 | 595 | 16,406,200 |
2018/11/27 | 584 | 591 | 583 | 589 | 16,881,800 |
2018/11/26 | 571 | 577 | 566 | 576 | 10,934,000 |
2018/11/22 | 577 | 581 | 570 | 580 | 8,538,400 |
2018/11/21 | 571 | 579 | 571 | 578 | 8,462,300 |
2018/11/20 | 571 | 581 | 567 | 578 | 8,406,600 |
2018/11/19 | 575 | 580 | 570 | 575 | 9,235,300 |
2018/11/16 | 579 | 583 | 575 | 575 | 12,039,900 |
2018/11/15 | 590 | 590 | 578 | 581 | 15,795,800 |
2018/11/14 | 599 | 604 | 598 | 599 | 9,701,700 |
2018/11/13 | 596 | 597 | 589 | 596 | 12,984,200 |
2018/11/12 | 610 | 616 | 604 | 611 | 10,322,100 |
2018/11/09 | 616 | 626 | 616 | 618 | 9,865,900 |
2018/11/08 | 616 | 625 | 611 | 619 | 10,987,200 |
2018/11/07 | 613 | 623 | 604 | 607 | 11,735,600 |
2018/11/06 | 606 | 617 | 606 | 614 | 7,437,400 |
2018/11/05 | 607 | 612 | 605 | 606 | 6,209,000 |
2018/11/02 | 613 | 615 | 601 | 609 | 10,279,100 |
2018/11/01 | 602 | 607 | 594 | 606 | 14,753,700 |
2018/10/31 | 589 | 596 | 586 | 595 | 15,814,900 |
2018/10/30 | 580 | 589 | 579 | 586 | 10,462,100 |
2018/10/29 | 590 | 591 | 579 | 580 | 9,623,600 |
2018/10/26 | 587 | 588 | 578 | 584 | 9,532,000 |
2018/10/25 | 575 | 583 | 570 | 579 | 13,742,600 |
2018/10/24 | 605 | 606 | 585 | 588 | 15,622,100 |
2018/10/23 | 609 | 612 | 601 | 604 | 9,678,500 |
2018/10/22 | 610 | 617 | 609 | 614 | 6,174,900 |
2018/10/19 | 602 | 613 | 602 | 613 | 11,580,200 |
2018/10/18 | 616 | 619 | 609 | 612 | 12,243,000 |
2018/10/17 | 609 | 611 | 604 | 607 | 12,053,200 |
2018/10/16 | 595 | 600 | 590 | 598 | 9,420,800 |
2018/10/15 | 604 | 604 | 591 | 597 | 13,917,300 |
2018/10/12 | 612 | 614 | 605 | 612 | 12,979,800 |
2018/10/11 | 619 | 645 | 614 | 618 | 21,714,000 |
2018/10/10 | 644 | 653 | 641 | 649 | 12,324,200 |
2018/10/09 | 647 | 649 | 631 | 637 | 16,153,300 |
2018/10/05 | 645 | 656 | 645 | 653 | 17,337,300 |
2018/10/04 | 639 | 642 | 634 | 640 | 14,902,400 |
2018/10/03 | 629 | 637 | 620 | 622 | 10,849,800 |
2018/10/02 | 635 | 637 | 629 | 631 | 8,851,100 |
2018/10/01 | 641 | 642 | 630 | 633 | 9,361,000 |
2018/09/28 | 641 | 649 | 638 | 638 | 10,480,100 |
2018/09/27 | 642 | 643 | 635 | 637 | 9,771,800 |
2018/09/26 | 648 | 650 | 639 | 646 | 11,452,200 |
2018/09/25 | 653 | 669 | 652 | 658 | 14,475,800 |
2018/09/21 | 645 | 657 | 644 | 652 | 19,507,100 |
2018/09/20 | 633 | 643 | 629 | 640 | 17,333,200 |
2018/09/19 | 625 | 629 | 619 | 624 | 17,136,700 |
2018/09/18 | 609 | 622 | 609 | 619 | 14,677,100 |
2018/09/14 | 604 | 612 | 602 | 610 | 13,667,200 |
2018/09/13 | 595 | 605 | 594 | 602 | 7,391,100 |
2018/09/12 | 603 | 605 | 594 | 595 | 13,009,700 |
2018/09/11 | 603 | 605 | 599 | 603 | 8,083,200 |
2018/09/10 | 601 | 608 | 598 | 606 | 9,800,300 |
2018/09/07 | 601 | 603 | 595 | 600 | 12,046,000 |
2018/09/06 | 604 | 607 | 601 | 604 | 8,792,000 |
2018/09/05 | 614 | 615 | 604 | 604 | 11,934,100 |
2018/09/04 | 618 | 619 | 612 | 613 | 7,670,000 |
2018/09/03 | 625 | 631 | 619 | 621 | 8,238,000 |
2018/08/31 | 631 | 632 | 628 | 630 | 11,125,200 |
2018/08/30 | 644 | 647 | 637 | 640 | 6,712,400 |
2018/08/29 | 637 | 647 | 636 | 644 | 10,013,000 |
2018/08/28 | 639 | 645 | 634 | 634 | 6,939,200 |
2018/08/27 | 628 | 636 | 624 | 634 | 7,674,100 |
2018/08/24 | 625 | 629 | 623 | 625 | 6,859,800 |
2018/08/23 | 621 | 625 | 618 | 621 | 8,595,200 |
2018/08/22 | 613 | 629 | 613 | 624 | 12,385,300 |
2018/08/21 | 610 | 616 | 609 | 612 | 6,596,600 |
2018/08/20 | 613 | 616 | 610 | 614 | 6,770,300 |
2018/08/17 | 607 | 624 | 607 | 619 | 9,426,100 |
2018/08/16 | 598 | 608 | 592 | 607 | 8,136,200 |
2018/08/15 | 611 | 612 | 600 | 604 | 7,367,800 |
2018/08/14 | 605 | 608 | 600 | 603 | 8,495,100 |
2018/08/13 | 607 | 609 | 601 | 605 | 11,171,300 |
2018/08/10 | 619 | 621 | 612 | 615 | 8,268,700 |
2018/08/09 | 615 | 621 | 615 | 617 | 7,213,300 |
2018/08/08 | 617 | 626 | 616 | 625 | 9,288,900 |
2018/08/07 | 625 | 625 | 612 | 615 | 9,333,500 |
2018/08/06 | 612 | 622 | 610 | 616 | 11,134,600 |
2018/08/03 | 637 | 640 | 617 | 618 | 15,725,600 |
2018/08/02 | 643 | 654 | 636 | 639 | 22,679,500 |
2018/08/01 | 641 | 644 | 618 | 636 | 31,458,400 |
2018/07/31 | 672 | 675 | 636 | 636 | 31,397,600 |
2018/07/30 | 661 | 669 | 660 | 667 | 17,183,500 |
2018/07/27 | 655 | 661 | 655 | 656 | 12,928,800 |
2018/07/26 | 650 | 663 | 649 | 659 | 14,925,200 |
2018/07/25 | 647 | 656 | 645 | 650 | 12,655,200 |
2018/07/24 | 650 | 664 | 641 | 645 | 22,460,900 |
2018/07/23 | 630 | 643 | 629 | 641 | 28,256,300 |
2018/07/20 | 598 | 603 | 596 | 600 | 8,457,600 |
2018/07/19 | 602 | 609 | 601 | 602 | 13,145,900 |
2018/07/18 | 607 | 609 | 600 | 600 | 8,298,800 |
2018/07/17 | 597 | 613 | 596 | 607 | 11,117,100 |
2018/07/13 | 603 | 607 | 598 | 599 | 10,467,000 |
2018/07/12 | 599 | 604 | 594 | 602 | 9,701,700 |
2018/07/11 | 586 | 594 | 585 | 593 | 8,143,200 |
2018/07/10 | 598 | 602 | 593 | 593 | 8,646,600 |
2018/07/09 | 585 | 591 | 581 | 588 | 6,802,700 |
2018/07/06 | 573 | 584 | 571 | 580 | 9,355,500 |
2018/07/05 | 571 | 573 | 566 | 570 | 7,034,400 |
2018/07/04 | 576 | 582 | 576 | 576 | 5,275,500 |
2018/07/03 | 583 | 584 | 575 | 581 | 7,519,800 |
2018/07/02 | 589 | 592 | 581 | 582 | 5,599,000 |
2018/06/29 | 592 | 595 | 584 | 593 | 9,252,100 |
2018/06/28 | 591 | 595 | 584 | 585 | 8,707,000 |
2018/06/27 | 586 | 589 | 580 | 588 | 7,881,700 |
2018/06/26 | 581 | 595 | 580 | 591 | 9,817,400 |
2018/06/25 | 586 | 589 | 583 | 586 | 8,345,900 |
2018/06/22 | 582 | 584 | 571 | 583 | 18,938,300 |
2018/06/21 | 604 | 605 | 589 | 592 | 20,078,800 |
2018/06/20 | 615 | 615 | 601 | 611 | 15,981,700 |
2018/06/19 | 623 | 628 | 615 | 615 | 13,361,700 |
2018/06/18 | 652 | 652 | 628 | 630 | 14,361,000 |
2018/06/15 | 657 | 659 | 650 | 653 | 14,416,400 |
2018/06/14 | 641 | 664 | 636 | 657 | 19,424,600 |
2018/06/13 | 630 | 643 | 626 | 641 | 11,677,100 |
2018/06/12 | 639 | 639 | 629 | 630 | 7,459,000 |
2018/06/11 | 629 | 637 | 625 | 634 | 8,320,700 |
2018/06/08 | 635 | 640 | 634 | 635 | 14,790,800 |
2018/06/07 | 647 | 650 | 638 | 640 | 11,120,900 |
2018/06/06 | 634 | 642 | 634 | 640 | 10,454,700 |
2018/06/05 | 639 | 640 | 631 | 635 | 8,747,900 |
2018/06/04 | 634 | 642 | 623 | 639 | 13,531,300 |
2018/06/01 | 605 | 629 | 603 | 624 | 15,418,300 |
2018/05/31 | 611 | 613 | 605 | 607 | 19,539,300 |
2018/05/30 | 602 | 606 | 599 | 604 | 11,362,000 |
2018/05/29 | 617 | 619 | 613 | 615 | 5,890,100 |
2018/05/28 | 620 | 620 | 615 | 620 | 5,780,100 |
2018/05/25 | 625 | 631 | 620 | 623 | 10,023,700 |
2018/05/24 | 625 | 629 | 619 | 623 | 8,998,800 |
2018/05/23 | 633 | 638 | 627 | 632 | 9,679,700 |
2018/05/22 | 637 | 638 | 630 | 637 | 10,458,300 |
2018/05/21 | 644 | 647 | 641 | 642 | 7,062,000 |
2018/05/18 | 653 | 655 | 646 | 646 | 8,558,900 |
2018/05/17 | 646 | 653 | 646 | 649 | 10,710,400 |
2018/05/16 | 634 | 643 | 632 | 641 | 11,722,900 |
2018/05/15 | 629 | 640 | 629 | 635 | 11,199,100 |
2018/05/14 | 625 | 627 | 619 | 623 | 6,948,700 |
2018/05/11 | 616 | 623 | 614 | 622 | 6,227,800 |
2018/05/10 | 622 | 625 | 617 | 619 | 6,616,200 |
2018/05/09 | 610 | 616 | 605 | 615 | 8,166,200 |
2018/05/08 | 603 | 617 | 603 | 611 | 7,589,400 |
2018/05/07 | 611 | 612 | 600 | 608 | 7,320,200 |
2018/05/02 | 615 | 615 | 606 | 609 | 5,812,500 |
2018/05/01 | 616 | 618 | 606 | 611 | 10,618,700 |
2018/04/27 | 625 | 627 | 618 | 623 | 11,038,200 |
2018/04/26 | 630 | 636 | 623 | 627 | 9,579,900 |
2018/04/25 | 621 | 631 | 620 | 629 | 11,063,000 |
2018/04/24 | 615 | 628 | 615 | 626 | 19,531,600 |
2018/04/23 | 594 | 614 | 593 | 607 | 19,008,100 |
2018/04/20 | 586 | 591 | 583 | 588 | 10,119,200 |
2018/04/19 | 587 | 593 | 585 | 587 | 9,049,200 |
2018/04/18 | 582 | 586 | 578 | 585 | 9,478,400 |
2018/04/17 | 590 | 591 | 584 | 584 | 8,837,000 |
2018/04/16 | 593 | 599 | 591 | 594 | 9,743,900 |
2018/04/13 | 582 | 595 | 582 | 592 | 15,028,500 |
2018/04/12 | 574 | 577 | 570 | 575 | 10,356,500 |
2018/04/11 | 575 | 584 | 575 | 576 | 13,141,500 |
2018/04/10 | 565 | 573 | 560 | 570 | 10,325,700 |
2018/04/09 | 557 | 569 | 556 | 567 | 10,506,900 |
2018/04/06 | 555 | 559 | 553 | 557 | 9,769,100 |
2018/04/05 | 551 | 563 | 549 | 558 | 14,065,900 |
2018/04/04 | 550 | 552 | 544 | 551 | 11,384,200 |
2018/04/03 | 551 | 555 | 545 | 554 | 12,363,000 |
2018/04/02 | 562 | 568 | 557 | 558 | 6,349,600 |
2018/03/30 | 566 | 568 | 559 | 562 | 8,764,200 |
2018/03/29 | 574 | 576 | 558 | 565 | 10,268,100 |
2018/03/28 | 562 | 570 | 555 | 569 | 11,102,800 |
2018/03/27 | 570 | 576 | 567 | 576 | 12,164,000 |
2018/03/26 | 554 | 565 | 554 | 565 | 11,949,000 |
2018/03/23 | 570 | 570 | 561 | 564 | 12,914,400 |
2018/03/22 | 575 | 582 | 570 | 582 | 11,885,800 |
2018/03/20 | 576 | 584 | 574 | 580 | 8,992,500 |
2018/03/19 | 580 | 583 | 576 | 580 | 8,202,000 |
2018/03/16 | 591 | 592 | 582 | 583 | 14,378,600 |
2018/03/15 | 592 | 594 | 583 | 586 | 11,745,400 |
2018/03/14 | 589 | 596 | 588 | 593 | 9,712,700 |
2018/03/13 | 587 | 595 | 584 | 595 | 11,040,500 |
2018/03/12 | 587 | 595 | 584 | 593 | 9,770,000 |
2018/03/09 | 588 | 591 | 577 | 578 | 17,087,600 |
2018/03/08 | 590 | 591 | 581 | 585 | 9,378,100 |
2018/03/07 | 585 | 594 | 584 | 585 | 12,847,100 |
2018/03/06 | 594 | 601 | 588 | 588 | 10,586,200 |
2018/03/05 | 582 | 587 | 577 | 586 | 13,005,600 |
2018/03/02 | 583 | 590 | 582 | 587 | 12,785,000 |
2018/03/01 | 603 | 603 | 590 | 593 | 20,361,300 |
2018/02/28 | 621 | 623 | 612 | 612 | 11,583,600 |
2018/02/27 | 632 | 632 | 619 | 624 | 8,317,900 |
2018/02/26 | 625 | 627 | 620 | 623 | 6,371,100 |
2018/02/23 | 616 | 623 | 611 | 621 | 6,348,900 |
2018/02/22 | 617 | 619 | 609 | 617 | 8,320,600 |
2018/02/21 | 625 | 625 | 617 | 619 | 8,120,100 |
2018/02/20 | 631 | 631 | 619 | 626 | 6,932,200 |
2018/02/19 | 629 | 636 | 626 | 634 | 7,805,900 |
2018/02/16 | 622 | 628 | 621 | 622 | 9,022,400 |
2018/02/15 | 620 | 626 | 615 | 619 | 13,729,900 |
2018/02/14 | 609 | 615 | 601 | 602 | 10,110,800 |
2018/02/13 | 626 | 626 | 607 | 609 | 12,894,100 |
2018/02/09 | 613 | 621 | 609 | 617 | 18,224,900 |
2018/02/08 | 632 | 638 | 627 | 632 | 14,558,200 |
2018/02/07 | 655 | 658 | 631 | 631 | 16,902,600 |
2018/02/06 | 629 | 635 | 619 | 635 | 21,409,500 |
2018/02/05 | 653 | 657 | 641 | 653 | 15,752,800 |
2018/02/02 | 680 | 683 | 659 | 665 | 19,362,200 |
2018/02/01 | 674 | 683 | 667 | 676 | 18,938,600 |
2018/01/31 | 670 | 676 | 657 | 657 | 15,786,700 |
2018/01/30 | 684 | 685 | 674 | 675 | 12,118,800 |
2018/01/29 | 678 | 691 | 675 | 682 | 11,648,800 |
2018/01/26 | 695 | 696 | 680 | 681 | 15,188,300 |
2018/01/25 | 692 | 701 | 688 | 694 | 12,641,000 |
2018/01/24 | 711 | 711 | 695 | 702 | 16,499,800 |
2018/01/23 | 713 | 722 | 709 | 721 | 10,716,100 |
2018/01/22 | 712 | 719 | 708 | 710 | 9,371,700 |
2018/01/19 | 705 | 718 | 704 | 709 | 14,734,600 |
2018/01/18 | 720 | 722 | 699 | 699 | 16,956,400 |
2018/01/17 | 721 | 721 | 713 | 714 | 18,292,200 |
2018/01/16 | 730 | 734 | 726 | 732 | 11,176,300 |
2018/01/15 | 726 | 734 | 724 | 731 | 14,243,500 |
2018/01/12 | 724 | 727 | 713 | 716 | 17,128,700 |
2018/01/11 | 730 | 734 | 718 | 724 | 20,934,100 |
2018/01/10 | 720 | 729 | 719 | 725 | 21,125,300 |
2018/01/09 | 717 | 726 | 709 | 713 | 16,745,300 |
2018/01/05 | 709 | 715 | 705 | 711 | 20,372,800 |
2018/01/04 | 687 | 697 | 686 | 697 | 17,552,500 |