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
2026/07/01 2,085 2,130 2,085 2,115 7,527,200
2026/06/30 2,123 2,143 2,106 2,106 6,570,900
2026/06/29 2,114 2,127 2,074 2,105 7,327,500
2026/06/26 2,116 2,146 2,079 2,102 6,949,600
2026/06/25 2,155 2,157 2,098 2,107 8,404,300
2026/06/24 2,171 2,180 2,109 2,121 7,015,000
2026/06/23 2,260 2,261 2,162 2,162 9,423,000
2026/06/22 2,150 2,239 2,150 2,230 7,169,400
2026/06/19 2,255 2,270 2,193 2,196 14,315,100
2026/06/18 2,230 2,264 2,206 2,256 12,098,800
2026/06/17 2,223 2,233 2,161 2,162 10,336,500
2026/06/16 2,171 2,171 2,109 2,145 11,756,200
2026/06/15 2,211 2,278 2,201 2,203 9,965,300
2026/06/12 2,168 2,197 2,136 2,147 11,972,000
2026/06/11 2,111 2,145 2,090 2,116 14,673,600
2026/06/10 2,150 2,199 2,124 2,139 11,797,200
2026/06/09 2,110 2,162 2,096 2,154 10,578,000
2026/06/08 2,081 2,099 2,044 2,086 9,733,400
2026/06/05 2,124 2,178 2,117 2,118 8,793,900
2026/06/04 2,086 2,143 2,049 2,097 10,316,900
2026/06/03 2,035 2,091 2,034 2,053 7,162,100
2026/06/02 1,999 2,034 1,958 2,023 8,197,400
2026/06/01 2,029 2,037 1,988 2,015 7,177,200
2026/05/29 2,045 2,092 2,032 2,040 9,765,600
2026/05/28 2,032 2,050 2,003 2,036 8,129,700
2026/05/27 2,061 2,066 2,023 2,046 9,183,700
2026/05/26 2,124 2,128 2,085 2,085 6,596,900
2026/05/25 2,122 2,148 2,097 2,124 6,534,900
2026/05/22 2,132 2,154 2,100 2,140 7,337,300
2026/05/21 2,072 2,159 2,068 2,120 11,942,000
2026/05/20 2,128 2,131 2,016 2,029 12,149,200
2026/05/19 2,040 2,086 2,033 2,078 8,930,900
2026/05/18 2,052 2,074 2,017 2,020 8,484,200
2026/05/15 2,065 2,105 2,006 2,042 10,223,500
2026/05/14 2,042 2,061 2,033 2,047 8,320,400
2026/05/13 2,043 2,078 2,023 2,062 10,331,200
2026/05/12 2,027 2,054 1,997 2,054 9,667,900
2026/05/11 1,953 2,008 1,934 1,998 9,074,400
2026/05/08 1,962 1,985 1,917 1,940 9,329,900
2026/05/07 2,000 2,037 1,980 2,010 12,362,900
2026/05/01 1,916 1,958 1,893 1,927 5,900,900
2026/04/30 1,900 1,948 1,885 1,939 12,810,700
2026/04/28 1,868 2,006 1,851 2,006 16,843,800
2026/04/27 1,808 1,857 1,786 1,838 5,059,300
2026/04/24 1,835 1,854 1,810 1,821 7,046,400
2026/04/23 1,830 1,838 1,796 1,810 18,447,300
2026/04/22 1,891 1,907 1,854 1,856 8,762,100
2026/04/21 1,950 1,963 1,905 1,914 6,738,400
2026/04/20 2,006 2,010 1,949 1,954 10,064,200
2026/04/17 1,950 1,966 1,926 1,966 15,280,900
2026/04/16 1,960 1,966 1,910 1,914 8,546,700
2026/04/15 1,943 1,947 1,905 1,931 10,257,900
2026/04/14 1,906 1,912 1,858 1,866 6,005,200
2026/04/13 1,880 1,909 1,871 1,882 4,377,100
2026/04/10 1,897 1,916 1,883 1,889 7,105,700
2026/04/09 1,925 1,938 1,877 1,890 7,250,800
2026/04/08 1,973 1,984 1,917 1,923 8,590,300
2026/04/07 1,864 1,894 1,856 1,864 5,668,400
2026/04/06 1,829 1,882 1,829 1,850 4,540,300
2026/04/03 1,838 1,845 1,812 1,823 3,322,000
2026/03/27 1,809 1,834 1,795 1,822 8,805,700
2026/03/26 1,851 1,858 1,799 1,819 5,436,900
2026/03/25 1,810 1,856 1,809 1,841 9,652,500
2026/03/24 1,774 1,777 1,748 1,770 8,429,500
2026/03/23 1,663 1,714 1,653 1,694 8,531,700
2026/03/19 1,785 1,788 1,761 1,768 7,351,300
2026/03/18 1,761 1,808 1,758 1,806 7,333,300
2026/03/17 1,752 1,774 1,728 1,741 4,627,400
2026/03/16 1,730 1,757 1,717 1,735 7,642,100
2026/03/13 1,690 1,757 1,688 1,748 10,514,700
2026/03/12 1,762 1,772 1,699 1,726 9,904,500
2026/03/11 1,817 1,834 1,793 1,802 7,460,200
2026/03/10 1,784 1,820 1,766 1,808 7,828,600
2026/03/09 1,678 1,752 1,667 1,751 12,594,000
2026/03/06 1,749 1,816 1,734 1,811 11,243,400
2026/03/05 1,759 1,818 1,746 1,789 20,626,600
2026/03/04 1,701 1,744 1,643 1,679 11,592,000
2026/03/03 1,838 1,854 1,773 1,774 11,628,100
2026/03/02 1,800 1,848 1,783 1,844 10,096,100
2026/02/27 1,895 1,911 1,875 1,911 9,189,400
2026/02/26 1,870 1,908 1,865 1,892 9,932,700
2026/02/25 1,907 1,927 1,830 1,830 12,043,600
2026/02/24 1,955 1,964 1,910 1,927 8,931,900
2026/02/20 1,990 2,002 1,962 1,981 5,682,800
2026/02/19 1,971 2,017 1,956 2,010 8,063,200
2026/02/18 1,934 1,969 1,927 1,942 10,064,500
2026/02/17 1,977 1,998 1,894 1,894 13,204,300
2026/02/16 2,097 2,114 1,971 1,971 18,233,100
2026/02/13 2,168 2,193 2,142 2,142 9,113,200
2026/02/12 2,128 2,176 2,128 2,170 11,005,500
2026/02/10 2,133 2,190 2,123 2,160 13,597,500
2026/02/09 2,130 2,134 2,075 2,114 17,489,400
2026/02/06 1,927 2,014 1,914 2,014 8,914,700
2026/02/05 1,960 1,998 1,943 1,967 14,993,400
2026/02/04 1,872 1,929 1,839 1,929 12,507,100
2026/02/03 1,819 1,863 1,792 1,851 12,703,700
2026/02/02 1,800 1,844 1,739 1,739 10,808,000
2026/01/30 1,788 1,795 1,766 1,790 10,054,700
2026/01/29 1,769 1,774 1,735 1,760 8,499,800
2026/01/28 1,781 1,787 1,738 1,755 8,680,500
2026/01/27 1,773 1,798 1,753 1,792 6,918,600
2026/01/26 1,786 1,814 1,771 1,780 10,545,900
2026/01/23 1,797 1,827 1,787 1,817 11,921,400
2026/01/22 1,770 1,779 1,745 1,745 7,333,500
2026/01/21 1,747 1,751 1,707 1,729 8,892,000
2026/01/20 1,785 1,804 1,772 1,779 8,050,200
2026/01/19 1,790 1,796 1,759 1,796 6,255,600
2026/01/16 1,780 1,805 1,775 1,796 10,472,100
2026/01/15 1,738 1,794 1,725 1,781 12,016,100
2026/01/14 1,700 1,723 1,677 1,721 9,149,500
2026/01/13 1,699 1,707 1,668 1,683 13,395,900
2026/01/09 1,615 1,653 1,611 1,626 9,999,500
2026/01/08 1,605 1,616 1,572 1,592 8,434,300
2026/01/07 1,632 1,634 1,605 1,617 9,127,800
2026/01/06 1,581 1,637 1,577 1,632 14,842,700
2026/01/05 1,518 1,554 1,515 1,554 11,464,000

このページの先頭へ