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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,158 | 1,168 | 1,138 | 1,145 | 5,438,900 |
| 2024/12/27 | 1,138 | 1,154 | 1,136 | 1,149 | 5,529,500 |
| 2024/12/26 | 1,146 | 1,147 | 1,127 | 1,142 | 6,005,100 |
| 2024/12/25 | 1,150 | 1,153 | 1,132 | 1,137 | 4,672,900 |
| 2024/12/24 | 1,155 | 1,163 | 1,140 | 1,152 | 7,648,300 |
| 2024/12/23 | 1,107 | 1,130 | 1,105 | 1,128 | 7,534,100 |
| 2024/12/20 | 1,136 | 1,143 | 1,103 | 1,107 | 18,921,200 |
| 2024/12/19 | 1,135 | 1,190 | 1,131 | 1,165 | 18,528,900 |
| 2024/12/18 | 1,150 | 1,164 | 1,139 | 1,149 | 11,101,300 |
| 2024/12/17 | 1,195 | 1,202 | 1,161 | 1,161 | 8,022,500 |
| 2024/12/16 | 1,204 | 1,208 | 1,181 | 1,195 | 5,415,300 |
| 2024/12/13 | 1,195 | 1,214 | 1,195 | 1,200 | 9,688,000 |
| 2024/12/12 | 1,217 | 1,221 | 1,205 | 1,211 | 7,033,700 |
| 2024/12/11 | 1,210 | 1,218 | 1,199 | 1,214 | 5,847,000 |
| 2024/12/10 | 1,227 | 1,231 | 1,206 | 1,206 | 8,105,800 |
| 2024/12/09 | 1,232 | 1,234 | 1,200 | 1,210 | 9,967,800 |
| 2024/12/06 | 1,233 | 1,240 | 1,216 | 1,225 | 10,533,600 |
| 2024/12/05 | 1,250 | 1,260 | 1,228 | 1,246 | 9,956,700 |
| 2024/12/04 | 1,308 | 1,309 | 1,241 | 1,245 | 12,671,400 |
| 2024/12/03 | 1,286 | 1,308 | 1,283 | 1,301 | 12,595,400 |
| 2024/12/02 | 1,260 | 1,301 | 1,253 | 1,298 | 11,288,200 |
| 2024/11/29 | 1,238 | 1,259 | 1,231 | 1,250 | 8,030,400 |
| 2024/11/28 | 1,214 | 1,248 | 1,210 | 1,229 | 6,225,600 |
| 2024/11/27 | 1,224 | 1,240 | 1,223 | 1,227 | 6,667,100 |
| 2024/11/26 | 1,273 | 1,278 | 1,226 | 1,235 | 10,606,300 |
| 2024/11/25 | 1,262 | 1,288 | 1,258 | 1,279 | 14,698,700 |
| 2024/11/22 | 1,219 | 1,255 | 1,216 | 1,248 | 7,799,400 |
| 2024/11/21 | 1,231 | 1,245 | 1,226 | 1,243 | 6,772,900 |
| 2024/11/20 | 1,225 | 1,225 | 1,213 | 1,221 | 6,291,300 |
| 2024/11/19 | 1,210 | 1,227 | 1,195 | 1,225 | 9,506,900 |
| 2024/11/18 | 1,242 | 1,246 | 1,195 | 1,200 | 12,987,000 |
| 2024/11/15 | 1,253 | 1,268 | 1,230 | 1,246 | 16,267,600 |
| 2024/11/14 | 1,215 | 1,233 | 1,204 | 1,224 | 15,043,000 |
| 2024/11/13 | 1,190 | 1,221 | 1,174 | 1,195 | 17,994,400 |
| 2024/11/12 | 1,190 | 1,198 | 1,177 | 1,181 | 8,841,900 |
| 2024/11/11 | 1,164 | 1,178 | 1,155 | 1,170 | 6,429,200 |
| 2024/11/08 | 1,166 | 1,168 | 1,146 | 1,164 | 9,896,800 |
| 2024/11/07 | 1,184 | 1,196 | 1,133 | 1,150 | 21,817,200 |
| 2024/11/06 | 1,050 | 1,098 | 1,041 | 1,098 | 12,779,400 |
| 2024/11/05 | 1,033 | 1,037 | 1,020 | 1,032 | 5,627,100 |
| 2024/11/01 | 1,013 | 1,052 | 1,011 | 1,042 | 12,448,700 |
| 2024/10/31 | 1,021 | 1,032 | 1,015 | 1,020 | 6,893,100 |
| 2024/10/30 | 1,018 | 1,027 | 1,014 | 1,022 | 20,873,000 |
| 2024/10/29 | 998 | 1,022 | 995 | 1,016 | 7,274,200 |
| 2024/10/28 | 985 | 1,013 | 980 | 993 | 11,109,100 |
| 2024/10/25 | 985 | 1,002 | 978 | 1,000 | 8,944,000 |
| 2024/10/24 | 981 | 996 | 973 | 992 | 6,242,800 |
| 2024/10/23 | 1,011 | 1,016 | 989 | 990 | 5,699,200 |
| 2024/10/22 | 1,031 | 1,034 | 1,002 | 1,005 | 7,610,300 |
| 2024/10/21 | 1,048 | 1,049 | 1,027 | 1,034 | 5,912,600 |
| 2024/10/18 | 1,058 | 1,064 | 1,048 | 1,054 | 6,508,400 |
| 2024/10/17 | 1,064 | 1,083 | 1,045 | 1,051 | 12,284,600 |
| 2024/10/16 | 1,031 | 1,048 | 1,028 | 1,034 | 7,255,100 |
| 2024/10/15 | 1,050 | 1,068 | 1,037 | 1,046 | 11,732,800 |
| 2024/10/11 | 1,013 | 1,025 | 1,010 | 1,014 | 6,586,000 |
| 2024/10/10 | 1,013 | 1,015 | 996 | 1,002 | 7,285,900 |
| 2024/10/09 | 1,027 | 1,028 | 995 | 998 | 8,081,800 |
| 2024/10/08 | 1,034 | 1,040 | 1,007 | 1,014 | 13,984,900 |
| 2024/10/07 | 991 | 1,052 | 988 | 1,044 | 27,393,600 |
| 2024/10/04 | 955 | 973 | 948 | 960 | 13,037,500 |
| 2024/10/03 | 962 | 966 | 933 | 950 | 14,750,000 |
| 2024/10/02 | 968 | 996 | 955 | 958 | 11,753,700 |
| 2024/10/01 | 1,000 | 1,005 | 982 | 998 | 13,942,500 |
| 2024/09/30 | 972 | 1,014 | 964 | 998 | 29,109,700 |
| 2024/09/27 | 958 | 966 | 936 | 942 | 18,546,600 |
| 2024/09/26 | 958 | 968 | 948 | 968 | 17,156,500 |
| 2024/09/25 | 996 | 1,002 | 951 | 951 | 21,969,800 |
| 2024/09/24 | 1,008 | 1,017 | 997 | 1,003 | 14,127,700 |
| 2024/09/20 | 1,040 | 1,048 | 1,022 | 1,023 | 13,963,000 |
| 2024/09/19 | 1,025 | 1,042 | 1,019 | 1,020 | 8,134,800 |
| 2024/09/18 | 986 | 1,008 | 982 | 1,001 | 10,571,100 |
| 2024/09/17 | 1,045 | 1,049 | 955 | 971 | 16,404,200 |
| 2024/09/13 | 1,049 | 1,068 | 1,036 | 1,038 | 9,080,000 |
| 2024/09/12 | 1,063 | 1,077 | 1,043 | 1,049 | 8,111,800 |
| 2024/09/11 | 1,055 | 1,063 | 1,036 | 1,045 | 9,231,200 |
| 2024/09/10 | 1,057 | 1,086 | 1,056 | 1,066 | 10,630,200 |
| 2024/09/09 | 1,020 | 1,069 | 1,019 | 1,060 | 16,241,100 |
| 2024/09/06 | 1,053 | 1,063 | 1,044 | 1,059 | 8,741,400 |
| 2024/09/05 | 1,035 | 1,082 | 1,029 | 1,058 | 9,872,500 |
| 2024/09/04 | 1,075 | 1,089 | 1,061 | 1,070 | 12,649,300 |
| 2024/09/03 | 1,045 | 1,098 | 1,044 | 1,098 | 13,656,100 |
| 2024/09/02 | 1,031 | 1,035 | 1,018 | 1,030 | 7,074,900 |
| 2024/08/30 | 1,022 | 1,033 | 1,021 | 1,031 | 8,021,100 |
| 2024/08/29 | 1,027 | 1,033 | 1,012 | 1,026 | 10,317,600 |
| 2024/08/28 | 1,027 | 1,037 | 1,023 | 1,031 | 4,428,600 |
| 2024/08/27 | 1,019 | 1,031 | 1,011 | 1,030 | 5,759,200 |
| 2024/08/26 | 1,034 | 1,038 | 1,011 | 1,020 | 7,689,300 |
| 2024/08/23 | 1,030 | 1,044 | 1,023 | 1,044 | 7,689,900 |
| 2024/08/22 | 1,030 | 1,032 | 1,008 | 1,030 | 6,129,100 |
| 2024/08/21 | 1,043 | 1,050 | 1,029 | 1,033 | 7,560,800 |
| 2024/08/20 | 1,059 | 1,059 | 1,037 | 1,054 | 6,713,900 |
| 2024/08/19 | 1,041 | 1,058 | 1,037 | 1,041 | 6,889,900 |
| 2024/08/16 | 1,037 | 1,048 | 1,023 | 1,048 | 12,626,200 |
| 2024/08/15 | 970 | 1,000 | 965 | 987 | 10,348,700 |
| 2024/08/14 | 974 | 993 | 952 | 963 | 11,983,600 |
| 2024/08/13 | 930 | 961 | 922 | 959 | 14,775,600 |
| 2024/08/09 | 905 | 915 | 891 | 904 | 14,187,700 |
| 2024/08/08 | 857 | 906 | 856 | 870 | 13,890,200 |
| 2024/08/07 | 799 | 914 | 799 | 887 | 30,238,400 |
| 2024/08/06 | 879 | 935 | 805 | 814 | 33,012,100 |
| 2024/08/05 | 955 | 962 | 818 | 830 | 26,578,000 |
| 2024/08/02 | 1,109 | 1,128 | 1,030 | 1,031 | 22,329,300 |
| 2024/08/01 | 1,155 | 1,161 | 1,122 | 1,161 | 27,344,100 |
| 2024/07/31 | 1,040 | 1,095 | 1,037 | 1,092 | 23,815,000 |
| 2024/07/30 | 1,013 | 1,024 | 1,007 | 1,024 | 7,134,500 |
| 2024/07/29 | 1,011 | 1,037 | 1,007 | 1,034 | 6,437,300 |
| 2024/07/26 | 1,005 | 1,028 | 996 | 1,009 | 7,822,200 |
| 2024/07/25 | 1,039 | 1,045 | 1,004 | 1,009 | 10,041,900 |
| 2024/07/24 | 1,077 | 1,090 | 1,062 | 1,062 | 7,140,100 |
| 2024/07/23 | 1,074 | 1,084 | 1,070 | 1,079 | 5,602,300 |
| 2024/07/22 | 1,071 | 1,077 | 1,064 | 1,066 | 5,852,500 |
| 2024/07/19 | 1,070 | 1,071 | 1,057 | 1,067 | 5,431,900 |
| 2024/07/18 | 1,050 | 1,070 | 1,045 | 1,058 | 6,448,900 |
| 2024/07/17 | 1,068 | 1,070 | 1,053 | 1,062 | 7,199,800 |
| 2024/07/16 | 1,055 | 1,070 | 1,044 | 1,067 | 8,376,600 |
| 2024/07/12 | 1,049 | 1,050 | 1,032 | 1,049 | 8,139,600 |
| 2024/07/11 | 1,078 | 1,085 | 1,063 | 1,066 | 6,342,500 |
| 2024/07/10 | 1,057 | 1,078 | 1,052 | 1,069 | 9,219,900 |
| 2024/07/09 | 1,063 | 1,064 | 1,041 | 1,061 | 9,880,600 |
| 2024/07/08 | 1,069 | 1,079 | 1,062 | 1,067 | 6,806,600 |
| 2024/07/05 | 1,076 | 1,080 | 1,063 | 1,063 | 5,807,200 |
| 2024/07/04 | 1,078 | 1,084 | 1,063 | 1,080 | 5,294,800 |
| 2024/07/03 | 1,086 | 1,088 | 1,066 | 1,076 | 8,022,300 |
| 2024/07/02 | 1,090 | 1,104 | 1,073 | 1,084 | 13,471,000 |
| 2024/07/01 | 1,083 | 1,087 | 1,066 | 1,087 | 9,079,000 |
| 2024/06/28 | 1,050 | 1,077 | 1,049 | 1,065 | 11,176,700 |
| 2024/06/27 | 1,051 | 1,057 | 1,042 | 1,046 | 12,578,400 |
| 2024/06/26 | 1,051 | 1,063 | 1,048 | 1,056 | 8,867,700 |
| 2024/06/25 | 1,025 | 1,056 | 1,025 | 1,044 | 11,405,800 |
| 2024/06/24 | 992 | 1,014 | 986 | 1,013 | 11,690,200 |
| 2024/06/21 | 999 | 1,001 | 991 | 991 | 11,931,100 |
| 2024/06/20 | 990 | 996 | 980 | 988 | 6,470,800 |
| 2024/06/19 | 997 | 1,003 | 988 | 989 | 5,524,200 |
| 2024/06/18 | 983 | 989 | 970 | 985 | 5,978,900 |
| 2024/06/17 | 977 | 987 | 968 | 972 | 8,970,000 |
| 2024/06/14 | 995 | 1,011 | 975 | 981 | 19,345,600 |
| 2024/06/13 | 1,007 | 1,014 | 999 | 1,006 | 8,405,500 |
| 2024/06/12 | 1,008 | 1,022 | 1,005 | 1,017 | 8,150,900 |
| 2024/06/11 | 1,065 | 1,067 | 1,037 | 1,037 | 8,332,200 |
| 2024/06/10 | 1,052 | 1,062 | 1,038 | 1,048 | 7,436,800 |
| 2024/06/07 | 1,021 | 1,042 | 1,020 | 1,026 | 7,209,400 |
| 2024/06/06 | 1,020 | 1,031 | 1,016 | 1,017 | 9,019,900 |
| 2024/06/05 | 1,036 | 1,041 | 1,007 | 1,019 | 15,635,800 |
| 2024/06/04 | 1,100 | 1,107 | 1,048 | 1,051 | 13,834,500 |
| 2024/06/03 | 1,084 | 1,101 | 1,082 | 1,098 | 11,767,200 |
| 2024/05/31 | 1,036 | 1,084 | 1,036 | 1,084 | 27,272,900 |
| 2024/05/30 | 1,019 | 1,044 | 1,011 | 1,036 | 9,401,700 |
| 2024/05/29 | 1,045 | 1,059 | 1,023 | 1,024 | 11,839,000 |
| 2024/05/28 | 1,003 | 1,037 | 997 | 1,037 | 9,308,400 |
| 2024/05/27 | 990 | 1,004 | 985 | 1,004 | 6,965,500 |
| 2024/05/24 | 985 | 993 | 982 | 993 | 9,014,800 |
| 2024/05/23 | 996 | 997 | 985 | 996 | 8,943,900 |
| 2024/05/22 | 1,013 | 1,014 | 993 | 996 | 10,511,100 |
| 2024/05/21 | 1,005 | 1,012 | 993 | 1,008 | 12,230,500 |
| 2024/05/20 | 1,015 | 1,024 | 1,006 | 1,023 | 10,998,800 |
| 2024/05/17 | 995 | 1,014 | 992 | 1,014 | 11,529,300 |
| 2024/05/16 | 996 | 1,004 | 984 | 1,004 | 17,137,100 |
| 2024/05/15 | 999 | 1,029 | 991 | 1,018 | 22,708,000 |
| 2024/05/14 | 968 | 972 | 959 | 970 | 9,994,100 |
| 2024/05/13 | 951 | 980 | 947 | 973 | 8,599,400 |
| 2024/05/10 | 965 | 974 | 960 | 966 | 8,587,400 |
| 2024/05/09 | 955 | 966 | 953 | 962 | 6,806,700 |
| 2024/05/08 | 967 | 975 | 946 | 950 | 11,043,400 |
| 2024/05/07 | 960 | 971 | 949 | 969 | 16,266,200 |
| 2024/05/02 | 980 | 982 | 962 | 970 | 19,326,200 |
| 2024/05/01 | 988 | 995 | 974 | 992 | 10,288,600 |
| 2024/04/30 | 981 | 1,006 | 981 | 1,001 | 11,119,200 |
| 2024/04/26 | 989 | 999 | 972 | 984 | 11,035,700 |
| 2024/04/25 | 997 | 1,005 | 987 | 989 | 9,170,600 |
| 2024/04/24 | 989 | 999 | 976 | 993 | 10,101,800 |
| 2024/04/23 | 1,000 | 1,014 | 988 | 991 | 9,265,100 |
| 2024/04/22 | 992 | 1,006 | 979 | 996 | 12,628,100 |
| 2024/04/19 | 995 | 1,001 | 965 | 981 | 12,521,200 |
| 2024/04/18 | 975 | 1,004 | 971 | 1,000 | 12,568,900 |
| 2024/04/17 | 1,005 | 1,006 | 969 | 980 | 11,125,000 |
| 2024/04/16 | 1,015 | 1,032 | 989 | 992 | 14,634,700 |
| 2024/04/15 | 1,002 | 1,017 | 995 | 1,014 | 8,241,900 |
| 2024/04/12 | 998 | 1,015 | 990 | 1,013 | 14,551,500 |
| 2024/04/11 | 944 | 989 | 941 | 987 | 15,894,600 |
| 2024/04/10 | 943 | 951 | 941 | 946 | 8,633,000 |
| 2024/04/09 | 968 | 970 | 953 | 955 | 9,170,900 |
| 2024/04/08 | 966 | 967 | 942 | 965 | 11,478,900 |
| 2024/04/05 | 947 | 961 | 942 | 956 | 12,371,700 |
| 2024/04/04 | 939 | 964 | 934 | 962 | 13,765,800 |
| 2024/04/03 | 910 | 938 | 903 | 937 | 13,658,400 |
| 2024/04/02 | 928 | 937 | 910 | 918 | 11,003,700 |
| 2024/04/01 | 950 | 952 | 921 | 924 | 8,087,900 |
| 2024/03/29 | 940 | 954 | 937 | 950 | 7,865,200 |
| 2024/03/28 | 948 | 952 | 932 | 932 | 13,922,500 |
| 2024/03/27 | 952 | 992 | 952 | 967 | 25,855,000 |
| 2024/03/26 | 951 | 951 | 927 | 938 | 11,631,000 |
| 2024/03/25 | 947 | 967 | 942 | 948 | 19,849,200 |
| 2024/03/22 | 928 | 954 | 921 | 951 | 16,185,600 |
| 2024/03/21 | 911 | 925 | 906 | 925 | 16,189,500 |
| 2024/03/19 | 914 | 926 | 852 | 896 | 25,709,400 |
| 2024/03/18 | 909 | 920 | 902 | 914 | 11,446,700 |
| 2024/03/15 | 897 | 912 | 892 | 894 | 14,286,600 |
| 2024/03/14 | 906 | 918 | 892 | 895 | 12,909,100 |
| 2024/03/13 | 915 | 916 | 895 | 906 | 12,182,700 |
| 2024/03/12 | 895 | 896 | 872 | 889 | 14,571,300 |
| 2024/03/11 | 931 | 932 | 888 | 897 | 17,912,900 |
| 2024/03/08 | 922 | 935 | 906 | 925 | 20,368,500 |
| 2024/03/07 | 895 | 923 | 894 | 907 | 19,319,200 |
| 2024/03/06 | 881 | 903 | 878 | 890 | 17,231,100 |
| 2024/03/05 | 849 | 868 | 843 | 865 | 13,340,300 |
| 2024/03/04 | 844 | 849 | 835 | 844 | 11,580,600 |
| 2024/03/01 | 820 | 846 | 818 | 843 | 14,527,100 |
| 2024/02/29 | 819 | 826 | 814 | 816 | 16,480,100 |
| 2024/02/28 | 836 | 847 | 821 | 827 | 12,402,800 |
| 2024/02/27 | 829 | 860 | 823 | 837 | 13,492,500 |
| 2024/02/26 | 819 | 835 | 817 | 829 | 12,663,300 |
| 2024/02/22 | 815 | 818 | 809 | 811 | 8,216,000 |
| 2024/02/21 | 815 | 818 | 801 | 810 | 8,360,700 |
| 2024/02/20 | 831 | 836 | 814 | 818 | 9,480,900 |
| 2024/02/19 | 825 | 837 | 822 | 837 | 8,518,700 |
| 2024/02/16 | 805 | 818 | 802 | 818 | 10,710,300 |
| 2024/02/15 | 813 | 815 | 793 | 798 | 9,463,500 |
| 2024/02/14 | 811 | 813 | 803 | 807 | 7,535,800 |
| 2024/02/13 | 796 | 816 | 792 | 815 | 11,438,800 |
| 2024/02/09 | 803 | 805 | 792 | 800 | 9,575,100 |
| 2024/02/08 | 817 | 820 | 803 | 804 | 12,452,100 |
| 2024/02/07 | 814 | 818 | 810 | 814 | 7,965,600 |
| 2024/02/06 | 828 | 831 | 810 | 810 | 11,406,000 |
| 2024/02/05 | 829 | 840 | 821 | 835 | 13,524,800 |
| 2024/02/02 | 805 | 820 | 802 | 818 | 14,498,100 |
| 2024/02/01 | 802 | 806 | 780 | 805 | 25,208,400 |
| 2024/01/31 | 799 | 822 | 799 | 820 | 12,828,500 |
| 2024/01/30 | 809 | 809 | 798 | 798 | 11,177,000 |
| 2024/01/29 | 809 | 820 | 808 | 813 | 11,039,300 |
| 2024/01/26 | 808 | 814 | 798 | 798 | 14,057,000 |
| 2024/01/25 | 804 | 812 | 801 | 811 | 14,914,900 |
| 2024/01/24 | 772 | 807 | 770 | 805 | 27,350,100 |
| 2024/01/23 | 778 | 784 | 760 | 769 | 16,628,700 |
| 2024/01/22 | 768 | 773 | 760 | 770 | 15,109,200 |
| 2024/01/19 | 763 | 764 | 756 | 763 | 12,796,700 |
| 2024/01/18 | 750 | 753 | 744 | 751 | 8,718,800 |
| 2024/01/17 | 760 | 762 | 751 | 752 | 8,231,300 |
| 2024/01/16 | 759 | 769 | 751 | 752 | 7,401,500 |
| 2024/01/15 | 744 | 760 | 743 | 759 | 7,258,300 |
| 2024/01/12 | 752 | 754 | 743 | 743 | 10,741,500 |
| 2024/01/11 | 749 | 757 | 748 | 752 | 11,240,900 |
| 2024/01/10 | 742 | 749 | 737 | 737 | 9,229,400 |
| 2024/01/09 | 746 | 748 | 740 | 745 | 11,025,800 |
| 2024/01/05 | 736 | 748 | 727 | 747 | 12,974,800 |
| 2024/01/04 | 725 | 725 | 711 | 721 | 9,709,000 |