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
2013/12/30 532 538 531 536 16,757,700
2013/12/27 527 530 524 529 13,605,700
2013/12/26 515 525 514 523 17,422,200
2013/12/25 510 514 508 513 14,339,900
2013/12/24 514 514 511 513 10,758,100
2013/12/20 514 515 509 512 11,187,600
2013/12/19 517 519 514 516 14,729,100
2013/12/18 510 515 509 515 11,380,200
2013/12/17 507 511 507 510 13,131,900
2013/12/16 506 509 504 504 8,753,600
2013/12/13 508 511 504 506 21,397,200
2013/12/12 510 512 506 506 11,957,700
2013/12/11 514 515 510 512 12,814,600
2013/12/10 512 515 509 512 8,022,600
2013/12/09 515 515 510 512 6,695,400
2013/12/06 508 509 504 507 9,694,800
2013/12/05 509 512 504 505 12,835,200
2013/12/04 512 516 508 509 16,249,300
2013/12/03 520 522 512 512 16,069,200
2013/12/02 513 519 511 517 17,748,600
2013/11/29 513 514 508 508 14,284,800
2013/11/28 513 516 511 515 11,306,300
2013/11/27 510 513 505 508 14,017,600
2013/11/26 519 523 511 511 21,940,600
2013/11/25 523 525 517 520 12,716,300
2013/11/22 526 529 518 521 14,205,600
2013/11/21 526 529 521 523 13,586,400
2013/11/20 529 530 524 526 8,151,300
2013/11/19 533 534 526 528 13,005,300
2013/11/18 525 536 525 534 25,267,400
2013/11/15 520 525 519 524 18,756,100
2013/11/14 518 520 512 517 14,021,900
2013/11/13 511 518 511 516 13,728,200
2013/11/12 503 512 503 512 9,748,300
2013/11/11 505 507 502 504 7,459,000
2013/11/08 498 503 497 501 5,946,800
2013/11/07 505 508 501 501 10,339,100
2013/11/06 504 511 502 508 7,214,000
2013/11/05 515 515 503 505 8,914,800
2013/11/01 516 516 509 510 8,596,700
2013/10/31 514 517 509 510 8,013,100
2013/10/30 513 519 512 515 9,974,200
2013/10/29 514 516 512 513 5,451,200
2013/10/28 512 520 511 519 6,870,100
2013/10/25 515 515 506 507 9,118,500
2013/10/24 515 517 512 516 12,242,200
2013/10/23 533 534 518 518 13,917,000
2013/10/22 529 534 528 534 10,358,000
2013/10/21 527 530 525 529 11,517,700
2013/10/18 525 528 521 527 14,306,300
2013/10/17 513 524 513 524 15,550,400
2013/10/16 508 511 504 511 6,144,400
2013/10/15 511 512 506 508 7,493,100
2013/10/11 507 512 505 508 13,555,400
2013/10/10 495 505 494 502 10,913,300
2013/10/09 486 496 483 495 10,001,500
2013/10/08 490 494 488 490 10,084,000
2013/10/07 495 499 483 491 10,943,400
2013/10/04 489 497 488 492 12,065,700
2013/10/03 498 500 490 491 9,052,600
2013/10/02 499 508 494 497 15,504,900
2013/10/01 501 507 499 500 11,613,900
2013/09/30 507 508 500 502 10,240,900
2013/09/27 508 515 506 512 11,742,500
2013/09/26 502 505 499 505 10,972,900
2013/09/25 503 508 502 505 13,809,300
2013/09/24 504 505 498 503 8,166,000
2013/09/20 501 505 499 505 9,893,800
2013/09/19 500 501 494 501 12,471,600
2013/09/18 495 499 493 493 11,422,400
2013/09/17 493 497 490 494 10,227,400
2013/09/13 489 495 484 487 11,285,500
2013/09/12 496 496 488 489 7,587,500
2013/09/11 504 505 493 495 9,802,700
2013/09/10 500 504 499 501 12,375,400
2013/09/09 504 504 492 495 12,039,600
2013/09/06 489 492 483 489 6,679,800
2013/09/05 494 495 485 488 8,326,400
2013/09/04 488 490 483 489 8,356,300
2013/09/03 479 491 479 487 10,335,700
2013/09/02 469 476 468 471 8,144,000
2013/08/30 475 476 465 469 19,070,800
2013/08/29 477 478 470 474 16,785,300
2013/08/28 481 484 474 480 10,543,400
2013/08/27 491 502 488 489 10,930,100
2013/08/26 492 497 488 491 9,621,300
2013/08/23 492 495 486 487 12,894,700
2013/08/22 490 491 482 485 12,482,800
2013/08/21 496 497 486 489 12,007,600
2013/08/20 506 509 495 496 12,121,000
2013/08/19 501 514 500 510 13,211,100
2013/08/16 496 505 495 499 9,830,500
2013/08/15 508 512 500 502 11,005,200
2013/08/14 510 517 509 513 11,945,000
2013/08/13 508 511 506 509 7,161,400
2013/08/12 506 508 501 503 9,827,900
2013/08/09 516 519 510 511 10,209,100
2013/08/08 511 520 507 508 12,897,900
2013/08/07 522 532 515 515 15,646,800
2013/08/06 514 527 513 527 12,049,500
2013/08/05 516 522 516 518 6,753,400
2013/08/02 520 525 517 522 13,053,400
2013/08/01 494 514 491 514 14,743,600
2013/07/31 491 496 487 487 9,798,200
2013/07/30 487 498 487 495 11,441,600
2013/07/29 493 499 484 485 12,486,600
2013/07/26 509 510 499 502 12,441,000
2013/07/25 521 523 514 515 7,669,400
2013/07/24 525 525 522 523 8,713,100
2013/07/23 523 528 521 524 8,579,900
2013/07/22 529 530 521 524 11,431,800
2013/07/19 530 534 521 528 32,904,900
2013/07/18 517 525 516 524 18,728,100
2013/07/17 508 518 507 517 18,947,600
2013/07/16 517 520 507 508 15,553,000
2013/07/12 507 514 505 511 15,257,100
2013/07/11 501 507 498 507 16,256,200
2013/07/10 505 510 501 503 15,496,400
2013/07/09 500 506 496 505 13,200,200
2013/07/08 509 510 494 494 15,020,200
2013/07/05 494 501 493 499 13,465,900
2013/07/04 495 496 490 490 10,806,600
2013/07/03 495 497 488 496 12,996,700
2013/07/02 496 496 487 495 12,333,200
2013/07/01 486 490 477 489 19,475,500
2013/06/28 474 489 471 483 24,106,800
2013/06/27 465 467 458 466 17,188,800
2013/06/26 469 475 459 460 18,287,100
2013/06/25 455 471 455 464 25,186,600
2013/06/24 461 465 452 456 12,074,200
2013/06/21 442 460 441 456 15,549,300
2013/06/20 463 468 456 456 15,086,600
2013/06/19 460 466 455 463 17,086,800
2013/06/18 450 456 448 452 14,074,600
2013/06/17 440 450 438 446 16,843,400
2013/06/14 450 452 438 439 22,471,400
2013/06/13 443 445 435 438 20,008,500
2013/06/12 450 454 440 448 19,733,000
2013/06/11 462 476 456 463 24,076,700
2013/06/10 452 457 446 455 19,332,200
2013/06/07 431 443 421 432 30,557,200
2013/06/06 438 457 436 441 28,465,900
2013/06/05 460 470 443 446 25,800,100
2013/06/04 437 469 433 465 31,829,500
2013/06/03 455 457 432 441 27,576,300
2013/05/31 466 468 458 462 21,456,900
2013/05/30 472 478 458 460 32,051,400
2013/05/29 489 489 476 476 23,092,000
2013/05/28 477 488 472 481 29,509,200
2013/05/27 485 502 476 481 23,935,700
2013/05/24 502 517 475 493 41,270,800
2013/05/23 541 543 482 487 42,942,900
2013/05/22 539 551 537 544 29,008,900
2013/05/21 548 548 535 538 20,624,400
2013/05/20 538 547 538 543 21,152,800
2013/05/17 530 536 529 530 23,194,000
2013/05/16 552 556 530 535 32,678,000
2013/05/15 556 564 552 554 36,522,000
2013/05/14 559 559 550 551 27,074,400
2013/05/13 550 564 548 553 50,873,800
2013/05/10 565 565 548 553 32,088,900
2013/05/09 567 574 550 555 51,598,100
2013/05/08 550 555 540 547 30,323,400
2013/05/07 545 552 541 548 29,926,100
2013/05/02 536 542 530 536 17,186,700
2013/05/01 524 558 523 543 66,220,900
2013/04/30 517 524 517 520 15,862,700
2013/04/26 526 529 517 518 19,679,700
2013/04/25 522 530 518 528 30,075,300
2013/04/24 520 521 513 519 13,890,000
2013/04/23 522 524 512 516 15,637,200
2013/04/22 525 527 519 523 19,667,500
2013/04/19 519 520 507 515 18,977,900
2013/04/18 514 527 511 518 19,319,300
2013/04/17 510 524 509 520 29,313,900
2013/04/16 498 510 495 501 28,485,600
2013/04/15 522 525 513 518 20,513,100
2013/04/12 524 530 522 527 26,599,800
2013/04/11 526 529 522 526 33,964,300
2013/04/10 510 532 508 521 41,092,200
2013/04/09 523 525 506 510 28,556,600
2013/04/08 520 523 514 522 36,343,700
2013/04/05 541 543 502 510 54,946,100
2013/04/04 479 503 473 501 26,984,700
2013/04/03 480 488 476 488 17,591,100
2013/04/02 453 492 453 485 30,895,900
2013/04/01 488 489 462 465 21,086,900
2013/03/29 491 494 485 488 15,222,200
2013/03/28 503 504 488 495 19,122,400
2013/03/27 498 504 495 504 16,192,300
2013/03/26 511 514 501 503 18,980,900
2013/03/25 513 517 509 514 12,389,800
2013/03/22 516 517 507 507 16,198,300
2013/03/21 517 522 516 520 16,012,500
2013/03/19 514 519 512 513 13,599,300
2013/03/18 512 513 502 507 21,665,300
2013/03/15 520 524 513 515 22,010,600
2013/03/14 518 522 513 519 29,583,600
2013/03/13 512 529 510 514 40,290,500
2013/03/12 538 561 513 513 74,305,900
2013/03/11 498 538 488 531 100,013,900
2013/03/08 456 468 456 467 47,542,200
2013/03/07 454 454 448 451 21,317,500
2013/03/06 448 454 444 454 23,698,500
2013/03/05 450 455 442 444 34,264,200
2013/03/04 431 446 430 445 47,268,300
2013/03/01 424 429 423 426 17,372,800
2013/02/28 424 426 420 425 17,158,700
2013/02/27 428 428 420 421 14,015,000
2013/02/26 425 429 422 427 17,385,200
2013/02/25 432 433 429 431 16,437,700
2013/02/22 423 427 416 426 19,943,200
2013/02/21 427 430 424 426 14,547,700
2013/02/20 431 432 426 428 14,505,900
2013/02/19 429 430 426 429 11,046,500
2013/02/18 423 433 421 430 22,723,500
2013/02/15 424 424 405 417 22,473,500
2013/02/14 422 431 417 426 21,837,400
2013/02/13 430 432 418 423 21,769,600
2013/02/12 428 434 427 428 28,945,100
2013/02/08 424 426 420 423 23,009,500
2013/02/07 422 427 420 422 25,405,400
2013/02/06 429 429 421 422 20,322,900
2013/02/05 417 428 417 419 21,173,900
2013/02/04 418 427 417 423 33,414,200
2013/02/01 411 422 410 413 36,757,700
2013/01/31 405 412 403 407 28,667,200
2013/01/30 407 408 401 404 23,073,400
2013/01/29 400 408 397 404 27,609,200
2013/01/28 401 402 395 398 12,280,600
2013/01/25 393 400 392 398 14,788,100
2013/01/24 385 392 383 389 13,252,300
2013/01/23 389 393 386 388 13,815,600
2013/01/22 399 406 389 395 20,048,700
2013/01/21 400 401 396 399 9,073,100
2013/01/18 402 402 396 400 18,098,200
2013/01/17 403 404 388 394 19,393,400
2013/01/16 404 408 398 401 21,204,700
2013/01/15 410 411 404 407 12,176,700
2013/01/11 411 413 405 406 13,961,800
2013/01/10 399 413 396 404 28,449,500
2013/01/09 385 396 385 393 14,042,800
2013/01/08 395 398 388 390 16,216,500
2013/01/07 408 409 395 396 15,779,700
2013/01/04 403 406 398 402 21,694,500

このページの先頭へ