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
2011/12/30 338 339 336 339 3,859,900
2011/12/29 335 338 334 336 3,785,900
2011/12/28 337 338 333 334 2,785,800
2011/12/27 336 338 335 337 5,173,900
2011/12/26 344 345 338 339 3,649,100
2011/12/22 338 342 337 340 7,539,700
2011/12/21 338 339 336 339 5,525,900
2011/12/20 338 339 335 336 4,745,200
2011/12/19 346 347 336 339 8,048,700
2011/12/16 343 346 341 345 7,981,400
2011/12/15 342 344 340 342 6,469,700
2011/12/14 345 346 342 344 5,662,300
2011/12/13 346 350 345 345 6,283,500
2011/12/12 351 353 348 351 9,263,700
2011/12/09 347 351 344 348 9,796,500
2011/12/08 353 358 351 352 7,251,100
2011/12/07 346 358 346 355 13,589,700
2011/12/06 348 353 344 344 10,263,000
2011/12/05 347 355 345 351 11,794,800
2011/12/02 346 347 342 344 6,228,000
2011/12/01 347 349 342 344 7,672,800
2011/11/30 338 343 336 339 10,047,800
2011/11/29 337 341 333 340 6,562,800
2011/11/28 335 339 332 337 9,608,900
2011/11/25 328 334 326 329 7,461,500
2011/11/24 331 335 327 331 7,923,600
2011/11/22 333 336 332 336 5,030,900
2011/11/21 333 337 332 335 3,568,600
2011/11/18 339 340 333 337 7,023,200
2011/11/17 339 342 335 342 7,772,900
2011/11/16 343 344 340 342 4,355,700
2011/11/15 344 348 341 343 5,707,800
2011/11/14 348 351 344 346 7,029,800
2011/11/11 345 347 340 344 6,619,800
2011/11/10 340 350 340 350 10,377,500
2011/11/09 348 354 343 353 10,490,100
2011/11/08 350 356 345 348 6,133,200
2011/11/07 355 357 350 352 6,447,500
2011/11/04 354 355 345 353 8,685,200
2011/11/02 351 355 347 353 10,404,200
2011/11/01 357 362 356 357 17,536,200
2011/10/31 352 362 350 355 23,549,600
2011/10/28 350 355 348 351 33,152,000
2011/10/27 336 347 335 345 23,122,900
2011/10/26 332 336 328 333 11,785,700
2011/10/25 336 337 328 330 11,890,400
2011/10/24 333 339 331 337 9,871,600
2011/10/21 334 335 328 330 11,373,900
2011/10/20 335 339 333 335 9,137,600
2011/10/19 337 338 334 335 6,964,000
2011/10/18 337 339 334 337 7,933,200
2011/10/17 342 343 337 340 14,716,100
2011/10/14 340 343 337 341 21,932,800
2011/10/13 345 347 342 344 19,745,400
2011/10/12 350 351 339 342 26,841,500
2011/10/11 367 367 354 356 17,065,400
2011/10/07 361 363 355 357 13,143,300
2011/10/06 354 366 352 355 15,023,900
2011/10/05 354 356 347 349 12,164,700
2011/10/04 356 358 349 351 11,555,700
2011/10/03 363 364 349 362 16,220,700
2011/09/30 373 386 369 372 26,322,800
2011/09/29 356 372 356 369 12,709,000
2011/09/28 353 365 351 360 13,423,700
2011/09/27 348 357 347 353 15,593,800
2011/09/26 350 353 341 343 10,903,900
2011/09/22 345 353 343 349 12,512,200
2011/09/21 344 354 343 347 10,046,200
2011/09/20 346 347 341 342 4,498,000
2011/09/16 345 354 343 349 17,477,000
2011/09/15 330 337 328 335 9,841,200
2011/09/14 330 332 326 328 9,341,100
2011/09/13 328 335 323 333 13,352,200
2011/09/12 321 328 319 325 6,605,600
2011/09/09 325 331 325 329 8,534,800
2011/09/08 333 335 326 328 9,915,900
2011/09/07 329 332 326 332 7,403,600
2011/09/06 335 336 325 326 10,906,400
2011/09/05 340 341 333 334 10,879,400
2011/09/02 349 351 346 346 9,090,400
2011/09/01 349 353 348 349 9,412,700
2011/08/31 343 346 342 346 10,603,800
2011/08/30 344 350 344 346 12,987,400
2011/08/29 341 344 337 340 9,754,800
2011/08/26 338 341 336 338 7,166,200
2011/08/25 339 343 336 338 14,989,000
2011/08/24 343 346 335 337 13,659,900
2011/08/23 340 346 339 344 19,953,400
2011/08/22 337 341 334 337 12,525,700
2011/08/19 340 341 332 337 20,581,500
2011/08/18 353 353 347 348 7,308,400
2011/08/17 351 355 349 355 12,229,400
2011/08/16 359 361 353 356 11,403,100
2011/08/15 356 359 352 356 7,746,800
2011/08/12 359 360 351 355 17,478,600
2011/08/11 351 358 351 355 16,674,000
2011/08/10 369 371 358 358 15,421,500
2011/08/09 355 363 352 363 21,144,900
2011/08/08 373 376 369 372 13,119,700
2011/08/05 374 382 372 380 11,644,200
2011/08/04 392 397 388 389 8,975,200
2011/08/03 393 394 386 391 10,096,900
2011/08/02 400 406 397 399 11,076,400
2011/08/01 400 409 398 401 33,650,700
2011/07/29 380 387 379 382 16,714,400
2011/07/28 383 387 382 384 8,213,100
2011/07/27 386 391 381 388 12,850,100
2011/07/26 390 391 383 387 15,049,200
2011/07/25 393 395 388 391 7,924,100
2011/07/22 395 399 395 396 9,578,100
2011/07/21 386 390 386 388 7,765,100
2011/07/20 389 391 386 386 6,858,800
2011/07/19 383 385 379 382 12,343,600
2011/07/15 389 394 386 388 10,370,300
2011/07/14 395 396 388 390 12,977,400
2011/07/13 396 400 395 395 12,329,600
2011/07/12 400 401 394 399 17,335,100
2011/07/11 410 411 406 408 11,757,800
2011/07/08 410 414 409 412 19,947,100
2011/07/07 401 409 399 405 25,450,200
2011/07/06 397 401 396 400 18,175,900
2011/07/05 390 402 389 399 30,006,400
2011/07/04 382 392 382 386 13,479,400
2011/07/01 381 382 376 378 7,787,500
2011/06/30 379 381 374 378 18,002,600
2011/06/29 370 375 369 375 7,151,900
2011/06/28 372 374 366 368 5,793,400
2011/06/27 373 374 365 369 9,155,800
2011/06/24 370 376 368 373 12,135,700
2011/06/23 366 372 365 367 9,093,100
2011/06/22 362 368 362 365 7,881,800
2011/06/21 364 365 357 362 6,562,800
2011/06/20 363 369 361 364 12,564,400
2011/06/17 359 359 353 357 5,894,300
2011/06/16 356 361 356 357 5,146,600
2011/06/15 362 366 360 361 8,300,300
2011/06/14 351 362 351 357 13,432,900
2011/06/13 349 355 347 351 9,998,000
2011/06/10 350 353 343 349 18,639,700
2011/06/09 355 356 350 352 7,173,500
2011/06/08 349 356 348 353 10,955,000
2011/06/07 344 348 341 346 9,428,400
2011/06/06 349 350 341 345 11,012,800
2011/06/03 351 355 349 350 8,822,500
2011/06/02 353 354 349 353 10,117,700
2011/06/01 359 361 355 359 9,962,000
2011/05/31 351 359 351 359 17,905,000
2011/05/30 348 351 347 350 7,844,800
2011/05/27 350 355 348 353 14,030,300
2011/05/26 354 355 351 353 6,719,600
2011/05/25 353 359 351 355 11,266,300
2011/05/24 357 358 350 354 20,704,200
2011/05/23 366 368 363 363 9,178,500
2011/05/20 367 373 366 369 8,855,200
2011/05/19 374 378 367 369 9,220,200
2011/05/18 371 377 370 375 11,739,400
2011/05/17 370 373 366 371 10,129,400
2011/05/16 375 376 365 369 15,996,500
2011/05/13 381 384 371 377 15,613,700
2011/05/12 386 388 381 382 9,923,000
2011/05/11 394 394 387 388 6,681,400
2011/05/10 391 395 388 391 8,370,400
2011/05/09 393 397 389 391 8,324,400
2011/05/06 390 397 390 391 8,713,200
2011/05/02 387 394 386 393 12,308,500
2011/04/28 382 383 378 382 9,806,900
2011/04/27 382 384 378 380 9,963,900
2011/04/26 382 383 376 378 8,247,200
2011/04/25 379 386 379 384 7,976,300
2011/04/22 379 382 376 380 8,262,400
2011/04/21 383 386 380 381 6,801,500
2011/04/20 382 385 378 382 10,659,200
2011/04/19 374 378 373 375 11,717,700
2011/04/18 381 382 376 377 10,126,300
2011/04/15 387 389 380 381 13,707,100
2011/04/14 388 389 383 389 10,971,200
2011/04/13 385 390 384 388 14,011,400
2011/04/12 386 389 385 387 11,513,500
2011/04/11 388 391 386 389 9,568,200
2011/04/08 385 393 383 390 15,973,400
2011/04/07 385 390 384 384 15,133,400
2011/04/06 385 388 381 384 15,752,900
2011/04/05 395 395 383 389 11,408,700
2011/04/04 398 399 391 394 12,143,600
2011/04/01 397 402 393 394 18,145,300
2011/03/31 398 403 394 396 15,870,000
2011/03/30 391 392 382 391 17,639,800
2011/03/29 390 399 388 391 19,591,100
2011/03/28 402 405 395 404 22,259,800
2011/03/25 410 410 399 404 17,582,100
2011/03/24 405 409 401 405 23,436,800
2011/03/23 396 414 392 406 48,514,400
2011/03/22 390 398 385 395 39,129,900
2011/03/18 371 378 370 376 29,123,700
2011/03/17 356 370 356 367 33,894,500
2011/03/16 375 378 365 377 46,546,900
2011/03/15 383 386 319 351 89,078,400
2011/03/14 400 410 390 399 92,616,700
2011/03/11 433 438 431 432 29,171,900
2011/03/10 444 444 435 439 21,353,800
2011/03/09 448 449 441 445 35,173,100
2011/03/08 438 445 437 442 23,348,800
2011/03/07 438 439 433 436 12,870,600
2011/03/04 444 444 439 440 15,072,000
2011/03/03 437 439 434 437 13,503,400
2011/03/02 440 442 433 435 22,885,400
2011/03/01 447 450 443 445 31,509,600
2011/02/28 445 446 441 446 23,369,000
2011/02/25 446 446 439 444 21,794,700
2011/02/24 436 449 435 438 52,135,100
2011/02/23 427 447 427 437 52,455,400
2011/02/22 447 448 427 432 82,930,100
2011/02/21 459 461 447 450 80,788,900
2011/02/18 456 457 450 454 79,980,300
2011/02/17 453 461 448 457 119,064,300
2011/02/16 424 449 423 446 124,333,000
2011/02/15 422 426 421 423 23,222,600
2011/02/14 424 426 419 422 31,656,200
2011/02/10 421 426 420 424 27,671,700
2011/02/09 432 433 419 424 50,285,800
2011/02/08 436 437 431 433 46,519,900
2011/02/07 435 438 432 436 40,535,300
2011/02/04 434 434 429 432 23,629,400
2011/02/03 435 436 428 432 30,904,700
2011/02/02 436 438 430 433 34,802,900
2011/02/01 426 435 423 435 174,782,800
2011/01/31 425 426 421 423 56,038,900
2011/01/28 427 429 424 427 42,285,000
2011/01/27 430 434 423 426 126,407,200
2011/01/26 443 452 442 447 25,814,900
2011/01/25 450 457 443 443 50,513,400
2011/01/24 457 470 444 467 41,746,300
2011/01/21 474 474 462 464 12,533,700
2011/01/20 477 477 470 473 10,039,700
2011/01/19 485 485 477 479 7,902,400
2011/01/18 484 487 479 481 8,944,500
2011/01/17 494 496 480 483 8,069,100
2011/01/14 496 502 492 492 7,334,500
2011/01/13 503 504 497 498 7,501,600
2011/01/12 486 509 481 497 26,304,600
2011/01/11 513 514 484 485 34,523,000
2011/01/07 575 579 517 523 75,475,700
2011/01/06 483 549 480 545 82,431,800
2011/01/05 484 484 477 479 9,885,200
2011/01/04 491 492 483 485 9,617,200

このページの先頭へ