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
2022/12/30 715 728 712 723 10,286,900
2022/12/29 741 741 715 721 14,268,500
2022/12/28 743 755 740 743 17,294,800
2022/12/27 722 738 719 738 9,509,900
2022/12/26 733 735 716 719 15,601,500
2022/12/23 723 740 722 739 22,531,100
2022/12/22 715 724 702 723 24,993,000
2022/12/21 720 733 707 714 38,064,100
2022/12/20 655 722 655 693 43,086,400
2022/12/19 640 659 638 651 16,580,000
2022/12/16 644 651 635 638 14,568,900
2022/12/15 635 644 634 644 10,883,300
2022/12/14 632 634 627 633 13,309,900
2022/12/13 641 645 639 642 8,408,700
2022/12/12 641 645 638 641 9,230,000
2022/12/09 639 649 638 638 13,438,100
2022/12/08 641 643 631 642 12,858,900
2022/12/07 631 651 628 648 18,125,900
2022/12/06 623 632 622 632 12,454,200
2022/12/05 631 634 612 620 23,926,600
2022/12/02 639 641 630 637 24,487,300
2022/12/01 659 665 645 645 25,031,200
2022/11/30 672 675 657 661 27,225,200
2022/11/29 666 671 661 669 22,099,800
2022/11/28 673 675 658 662 18,896,600
2022/11/25 656 674 655 671 19,175,600
2022/11/24 645 661 645 658 21,190,000
2022/11/22 632 639 630 639 16,426,400
2022/11/21 616 630 616 629 17,136,900
2022/11/18 613 622 613 615 13,714,800
2022/11/17 605 613 604 613 9,535,600
2022/11/16 595 607 590 605 12,456,000
2022/11/15 585 601 583 598 16,683,000
2022/11/14 574 579 567 578 17,570,800
2022/11/11 574 577 565 568 13,927,300
2022/11/10 568 575 568 575 7,233,800
2022/11/09 571 573 569 571 5,915,400
2022/11/08 569 574 567 572 7,385,600
2022/11/07 581 582 569 569 6,973,700
2022/11/04 572 580 571 574 13,288,200
2022/11/02 560 571 560 569 9,010,800
2022/11/01 565 566 559 562 7,268,300
2022/10/31 555 561 554 560 9,635,200
2022/10/28 553 560 551 552 32,152,700
2022/10/27 578 580 550 552 21,518,000
2022/10/26 584 587 579 580 14,647,500
2022/10/25 582 596 581 588 15,929,900
2022/10/24 576 579 572 576 11,328,000
2022/10/21 569 573 565 571 9,152,600
2022/10/20 561 576 561 574 12,682,900
2022/10/19 560 564 559 564 7,033,900
2022/10/18 559 563 558 560 7,301,900
2022/10/17 563 565 556 556 8,490,400
2022/10/14 560 565 559 561 15,201,500
2022/10/13 546 550 544 550 11,572,400
2022/10/12 544 549 544 548 13,613,600
2022/10/11 537 547 535 547 15,684,700
2022/10/07 534 539 532 535 11,237,600
2022/10/06 534 542 533 539 9,143,200
2022/10/05 540 542 532 533 13,366,300
2022/10/04 529 543 528 540 14,675,200
2022/10/03 524 528 519 524 15,448,800
2022/09/30 534 536 527 528 17,550,700
2022/09/29 519 531 518 530 12,963,700
2022/09/28 527 528 518 525 16,914,500
2022/09/27 527 537 525 534 15,798,600
2022/09/26 541 542 524 527 19,982,900
2022/09/22 546 548 538 541 9,715,500
2022/09/21 555 556 546 548 16,867,100
2022/09/20 554 556 550 554 12,191,800
2022/09/16 536 552 536 551 18,201,700
2022/09/15 530 534 527 532 8,534,000
2022/09/14 528 534 527 530 11,523,700
2022/09/13 531 533 529 532 7,489,500
2022/09/12 535 535 529 530 6,897,900
2022/09/09 533 536 530 536 12,349,300
2022/09/08 519 535 519 534 21,138,200
2022/09/07 512 519 511 513 12,785,400
2022/09/06 514 515 510 513 5,321,200
2022/09/05 520 521 513 513 7,341,000
2022/09/02 513 518 512 517 7,900,800
2022/09/01 512 516 509 514 9,746,400
2022/08/31 513 517 512 512 13,200,000
2022/08/30 516 518 514 517 6,600,600
2022/08/29 510 516 508 514 6,801,200
2022/08/26 517 517 514 515 5,580,700
2022/08/25 512 517 511 516 6,231,400
2022/08/24 512 515 512 513 7,460,200
2022/08/23 514 514 508 510 7,418,000
2022/08/22 511 515 510 514 7,124,800
2022/08/19 511 512 509 510 6,736,300
2022/08/18 515 517 510 510 7,827,500
2022/08/17 514 519 512 518 7,789,700
2022/08/16 514 516 511 512 5,469,500
2022/08/15 517 518 514 516 4,615,300
2022/08/12 515 523 514 520 8,952,500
2022/08/10 510 512 507 509 6,042,400
2022/08/09 508 509 504 505 6,292,800
2022/08/08 504 512 503 511 11,748,700
2022/08/05 499 503 499 501 6,220,300
2022/08/04 505 506 499 502 9,247,600
2022/08/03 504 509 503 508 7,258,600
2022/08/02 514 516 505 507 10,724,400
2022/08/01 518 523 513 519 11,482,200
2022/07/29 511 520 509 515 9,420,200
2022/07/28 514 519 513 517 8,900,900
2022/07/27 515 517 514 516 6,233,500
2022/07/26 516 520 515 517 7,891,200
2022/07/25 510 513 509 510 6,832,400
2022/07/22 508 510 506 510 7,764,900
2022/07/21 508 515 505 510 7,676,300
2022/07/20 509 512 505 511 10,140,800
2022/07/19 501 504 499 503 11,186,900
2022/07/15 502 503 490 493 13,372,300
2022/07/14 507 509 504 505 9,074,400
2022/07/13 511 515 509 513 8,196,100
2022/07/12 515 516 505 507 9,760,200
2022/07/11 507 514 502 513 12,820,200
2022/07/08 494 509 492 504 21,574,200
2022/07/07 497 500 488 492 12,653,900
2022/07/06 506 507 489 491 13,727,300
2022/07/05 510 516 509 515 11,681,500
2022/07/04 509 510 503 507 9,645,700
2022/07/01 508 513 506 507 9,445,200
2022/06/30 504 511 502 508 16,040,600
2022/06/29 524 524 517 517 10,201,800
2022/06/28 509 519 509 518 10,303,400
2022/06/27 519 524 507 509 9,926,600
2022/06/24 510 516 509 510 12,093,200
2022/06/23 512 519 511 518 9,251,400
2022/06/22 514 515 511 511 8,914,400
2022/06/21 510 518 509 514 10,846,200
2022/06/20 504 512 503 506 6,859,400
2022/06/17 514 515 498 506 22,959,800
2022/06/16 514 525 514 517 12,623,200
2022/06/15 512 514 507 510 12,109,200
2022/06/14 504 512 501 509 16,240,900
2022/06/13 493 504 491 504 11,778,400
2022/06/10 497 505 495 500 16,509,800
2022/06/09 493 500 491 496 11,038,800
2022/06/08 495 499 494 495 12,029,100
2022/06/07 500 503 499 500 11,815,100
2022/06/06 496 497 491 492 7,604,200
2022/06/03 495 499 494 497 9,639,400
2022/06/02 488 496 488 492 11,204,400
2022/06/01 486 492 485 488 10,095,100
2022/05/31 484 489 479 479 44,434,300
2022/05/30 479 482 476 480 9,013,100
2022/05/27 477 481 476 480 10,696,900
2022/05/26 479 482 476 477 8,953,700
2022/05/25 475 478 473 476 9,340,500
2022/05/24 483 487 475 475 11,222,800
2022/05/23 478 485 477 480 12,732,400
2022/05/20 479 483 474 480 17,654,000
2022/05/19 480 486 478 484 9,229,200
2022/05/18 483 489 482 488 17,488,600
2022/05/17 490 491 481 481 14,851,200
2022/05/16 491 501 486 489 18,649,200
2022/05/13 488 490 480 483 26,520,800
2022/05/12 521 526 516 516 9,891,500
2022/05/11 536 537 516 516 17,874,900
2022/05/10 547 549 541 546 10,916,700
2022/05/09 558 561 551 554 9,776,500
2022/05/06 550 562 546 559 15,963,300
2022/05/02 537 548 533 546 21,158,200
2022/04/28 552 569 552 565 18,467,400
2022/04/27 556 560 552 553 12,440,900
2022/04/26 564 571 557 560 11,664,400
2022/04/25 562 572 561 569 10,565,200
2022/04/22 572 575 567 571 7,262,100
2022/04/21 574 581 573 577 13,874,900
2022/04/20 563 573 562 572 17,278,700
2022/04/19 562 562 553 557 9,554,600
2022/04/18 550 555 549 554 8,940,300
2022/04/15 548 552 545 551 7,617,200
2022/04/14 542 547 540 546 8,976,200
2022/04/13 540 545 536 543 12,708,400
2022/04/12 542 548 538 541 11,748,000
2022/04/11 524 537 524 536 12,392,900
2022/04/08 533 534 516 523 15,054,700
2022/04/07 530 534 529 531 11,754,200
2022/04/06 534 539 531 533 14,270,200
2022/04/05 537 539 527 527 8,208,100
2022/04/04 525 538 525 534 8,058,200
2022/04/01 522 531 519 529 8,820,800
2022/03/31 531 534 524 524 10,045,200
2022/03/30 540 543 534 539 11,030,700
2022/03/29 553 554 548 553 10,946,200
2022/03/28 556 558 548 554 9,489,200
2022/03/25 551 552 545 547 6,994,600
2022/03/24 547 547 542 547 11,052,300
2022/03/23 561 568 557 557 13,175,400
2022/03/22 544 563 543 556 21,147,100
2022/03/18 528 532 526 531 31,571,300
2022/03/17 535 539 531 538 15,659,300
2022/03/16 517 523 515 522 9,943,100
2022/03/15 523 527 517 520 10,659,300
2022/03/14 518 525 513 518 11,145,800
2022/03/11 500 516 498 511 15,196,100
2022/03/10 493 505 492 503 19,364,200
2022/03/09 474 489 470 482 12,055,800
2022/03/08 478 480 468 470 17,182,800
2022/03/07 495 498 484 491 18,514,400
2022/03/04 516 519 505 505 11,128,500
2022/03/03 510 519 509 517 13,247,800
2022/03/02 501 503 496 497 13,040,400
2022/03/01 516 523 506 507 14,928,400
2022/02/28 510 523 508 518 14,795,800
2022/02/25 529 530 511 518 19,849,000
2022/02/24 538 541 532 539 15,484,800
2022/02/22 531 538 529 535 9,483,800
2022/02/21 534 540 530 537 7,895,200
2022/02/18 546 547 537 538 9,584,400
2022/02/17 553 557 547 550 17,685,200
2022/02/16 540 551 539 548 11,699,600
2022/02/15 538 545 534 535 13,613,600
2022/02/14 537 544 534 542 12,046,200
2022/02/10 549 555 543 547 14,199,200
2022/02/09 557 568 538 546 27,270,900
2022/02/08 547 560 544 555 22,174,000
2022/02/07 527 547 523 543 20,855,500
2022/02/04 522 525 519 520 16,217,500
2022/02/03 506 516 505 515 13,692,300
2022/02/02 502 509 501 508 15,275,400
2022/02/01 491 496 486 492 11,606,500
2022/01/31 487 492 483 491 12,603,500
2022/01/28 487 493 484 490 9,435,100
2022/01/27 488 490 478 481 10,780,100
2022/01/26 488 489 477 478 11,550,300
2022/01/25 485 486 478 483 9,152,300
2022/01/24 480 493 480 489 10,574,900
2022/01/21 483 484 472 482 9,264,400
2022/01/20 486 494 482 484 12,887,800
2022/01/19 497 504 489 493 16,967,600
2022/01/18 516 524 496 506 18,461,000
2022/01/17 514 521 511 513 10,131,000
2022/01/14 514 516 508 512 14,737,200
2022/01/13 504 518 501 516 14,415,000
2022/01/12 498 502 495 502 14,023,100
2022/01/11 489 498 483 498 13,444,700
2022/01/07 475 486 474 484 15,306,500
2022/01/06 471 475 468 471 12,389,800
2022/01/05 466 471 463 467 11,364,400
2022/01/04 452 462 450 460 10,771,700

このページの先頭へ