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 |
---|---|---|---|---|---|
2014/12/30 | 616 | 619 | 612 | 612 | 7,003,500 |
2014/12/29 | 622 | 622 | 610 | 614 | 6,026,000 |
2014/12/26 | 617 | 622 | 616 | 619 | 3,272,800 |
2014/12/25 | 613 | 619 | 613 | 616 | 5,260,000 |
2014/12/24 | 614 | 618 | 614 | 617 | 8,232,000 |
2014/12/22 | 612 | 614 | 605 | 608 | 10,471,800 |
2014/12/19 | 615 | 619 | 609 | 616 | 10,790,500 |
2014/12/18 | 613 | 615 | 603 | 604 | 13,916,000 |
2014/12/17 | 594 | 601 | 593 | 595 | 10,448,400 |
2014/12/16 | 598 | 605 | 593 | 593 | 9,363,300 |
2014/12/15 | 603 | 611 | 601 | 605 | 8,701,200 |
2014/12/12 | 606 | 621 | 605 | 613 | 16,337,300 |
2014/12/11 | 620 | 624 | 610 | 611 | 12,411,600 |
2014/12/10 | 629 | 635 | 622 | 623 | 13,600,400 |
2014/12/09 | 631 | 633 | 627 | 632 | 15,249,000 |
2014/12/08 | 650 | 650 | 638 | 640 | 9,472,600 |
2014/12/05 | 648 | 650 | 644 | 649 | 8,366,400 |
2014/12/04 | 645 | 649 | 642 | 648 | 13,641,500 |
2014/12/03 | 632 | 637 | 625 | 635 | 17,750,400 |
2014/12/02 | 634 | 637 | 629 | 630 | 13,253,600 |
2014/12/01 | 640 | 647 | 637 | 639 | 8,050,700 |
2014/11/28 | 635 | 643 | 633 | 641 | 8,134,600 |
2014/11/27 | 643 | 648 | 636 | 636 | 8,953,300 |
2014/11/26 | 657 | 657 | 644 | 644 | 10,470,800 |
2014/11/25 | 648 | 657 | 642 | 656 | 17,998,100 |
2014/11/21 | 640 | 642 | 630 | 642 | 13,540,000 |
2014/11/20 | 648 | 653 | 636 | 637 | 11,864,200 |
2014/11/19 | 642 | 646 | 636 | 642 | 13,573,000 |
2014/11/18 | 640 | 644 | 635 | 642 | 14,326,200 |
2014/11/17 | 645 | 648 | 628 | 630 | 12,453,500 |
2014/11/14 | 652 | 653 | 642 | 648 | 15,767,700 |
2014/11/13 | 650 | 650 | 639 | 644 | 14,631,600 |
2014/11/12 | 665 | 665 | 650 | 651 | 20,251,200 |
2014/11/11 | 665 | 670 | 650 | 661 | 12,790,200 |
2014/11/10 | 651 | 657 | 645 | 656 | 10,155,900 |
2014/11/07 | 651 | 660 | 650 | 657 | 10,589,200 |
2014/11/06 | 658 | 658 | 644 | 645 | 11,924,900 |
2014/11/05 | 662 | 665 | 647 | 658 | 16,740,300 |
2014/11/04 | 678 | 682 | 653 | 663 | 30,611,900 |
2014/10/31 | 613 | 631 | 609 | 628 | 26,927,200 |
2014/10/30 | 604 | 612 | 599 | 611 | 35,530,700 |
2014/10/29 | 604 | 608 | 598 | 604 | 10,862,500 |
2014/10/28 | 595 | 602 | 593 | 597 | 7,890,500 |
2014/10/27 | 595 | 596 | 584 | 595 | 9,487,600 |
2014/10/24 | 598 | 598 | 585 | 587 | 12,738,100 |
2014/10/23 | 585 | 592 | 579 | 590 | 13,946,500 |
2014/10/22 | 581 | 585 | 573 | 583 | 11,417,900 |
2014/10/21 | 587 | 590 | 571 | 573 | 11,376,800 |
2014/10/20 | 576 | 591 | 572 | 590 | 19,670,800 |
2014/10/17 | 576 | 578 | 551 | 555 | 20,104,700 |
2014/10/16 | 561 | 569 | 561 | 567 | 13,467,400 |
2014/10/15 | 570 | 576 | 568 | 575 | 9,582,300 |
2014/10/14 | 578 | 581 | 568 | 569 | 17,899,000 |
2014/10/10 | 581 | 592 | 580 | 591 | 14,334,000 |
2014/10/09 | 610 | 611 | 599 | 599 | 11,555,800 |
2014/10/08 | 596 | 610 | 595 | 606 | 15,513,900 |
2014/10/07 | 601 | 608 | 599 | 603 | 8,473,000 |
2014/10/06 | 601 | 609 | 599 | 604 | 8,455,100 |
2014/10/03 | 593 | 596 | 589 | 592 | 9,492,500 |
2014/10/02 | 595 | 601 | 594 | 595 | 15,448,200 |
2014/10/01 | 613 | 621 | 611 | 612 | 10,774,300 |
2014/09/30 | 628 | 630 | 613 | 618 | 10,642,900 |
2014/09/29 | 627 | 629 | 621 | 627 | 10,248,100 |
2014/09/26 | 615 | 630 | 615 | 627 | 10,855,500 |
2014/09/25 | 625 | 626 | 620 | 626 | 12,678,800 |
2014/09/24 | 610 | 622 | 607 | 621 | 12,249,600 |
2014/09/22 | 611 | 623 | 608 | 622 | 18,602,100 |
2014/09/19 | 598 | 610 | 596 | 603 | 19,370,200 |
2014/09/18 | 588 | 595 | 588 | 593 | 10,871,700 |
2014/09/17 | 589 | 592 | 582 | 582 | 5,278,800 |
2014/09/16 | 590 | 591 | 581 | 585 | 6,727,700 |
2014/09/12 | 585 | 590 | 581 | 590 | 10,782,000 |
2014/09/11 | 586 | 588 | 580 | 581 | 7,426,900 |
2014/09/10 | 573 | 582 | 572 | 582 | 5,207,100 |
2014/09/09 | 582 | 583 | 575 | 576 | 5,501,900 |
2014/09/08 | 577 | 580 | 576 | 579 | 6,425,100 |
2014/09/05 | 584 | 585 | 576 | 578 | 5,555,200 |
2014/09/04 | 583 | 586 | 577 | 582 | 7,479,300 |
2014/09/03 | 580 | 585 | 576 | 579 | 7,910,300 |
2014/09/02 | 567 | 577 | 565 | 575 | 7,491,700 |
2014/09/01 | 564 | 567 | 563 | 565 | 3,367,400 |
2014/08/29 | 561 | 568 | 561 | 564 | 6,316,500 |
2014/08/28 | 562 | 566 | 561 | 564 | 4,240,000 |
2014/08/27 | 565 | 572 | 564 | 565 | 6,067,400 |
2014/08/26 | 570 | 574 | 565 | 566 | 5,767,800 |
2014/08/25 | 571 | 575 | 569 | 572 | 4,185,400 |
2014/08/22 | 575 | 576 | 566 | 568 | 7,242,400 |
2014/08/21 | 564 | 569 | 561 | 568 | 7,860,700 |
2014/08/20 | 570 | 570 | 562 | 565 | 6,992,300 |
2014/08/19 | 570 | 573 | 568 | 571 | 7,730,100 |
2014/08/18 | 564 | 565 | 560 | 564 | 6,922,600 |
2014/08/15 | 563 | 567 | 556 | 566 | 8,781,500 |
2014/08/14 | 572 | 575 | 563 | 567 | 10,504,700 |
2014/08/13 | 551 | 561 | 550 | 560 | 8,039,800 |
2014/08/12 | 557 | 558 | 554 | 555 | 7,335,000 |
2014/08/11 | 550 | 559 | 548 | 557 | 10,013,900 |
2014/08/08 | 543 | 548 | 537 | 540 | 14,112,000 |
2014/08/07 | 550 | 553 | 541 | 549 | 12,066,900 |
2014/08/06 | 555 | 558 | 547 | 549 | 13,196,400 |
2014/08/05 | 567 | 572 | 560 | 562 | 11,180,600 |
2014/08/04 | 564 | 570 | 557 | 565 | 12,762,300 |
2014/08/01 | 575 | 576 | 558 | 561 | 18,906,500 |
2014/07/31 | 585 | 588 | 578 | 579 | 9,779,600 |
2014/07/30 | 590 | 590 | 579 | 580 | 15,298,200 |
2014/07/29 | 600 | 603 | 583 | 586 | 22,456,600 |
2014/07/28 | 600 | 611 | 596 | 609 | 25,475,900 |
2014/07/25 | 572 | 578 | 570 | 578 | 7,305,700 |
2014/07/24 | 577 | 579 | 572 | 573 | 9,693,800 |
2014/07/23 | 585 | 587 | 576 | 577 | 6,725,300 |
2014/07/22 | 575 | 584 | 574 | 580 | 9,851,400 |
2014/07/18 | 577 | 579 | 572 | 573 | 8,612,200 |
2014/07/17 | 582 | 585 | 578 | 585 | 13,816,300 |
2014/07/16 | 589 | 594 | 584 | 585 | 11,004,500 |
2014/07/15 | 590 | 597 | 589 | 592 | 6,603,200 |
2014/07/14 | 587 | 588 | 574 | 586 | 11,391,500 |
2014/07/11 | 581 | 590 | 576 | 588 | 15,234,000 |
2014/07/10 | 595 | 596 | 589 | 589 | 7,367,000 |
2014/07/09 | 603 | 611 | 594 | 598 | 12,610,700 |
2014/07/08 | 603 | 611 | 600 | 609 | 9,500,900 |
2014/07/07 | 612 | 612 | 604 | 604 | 7,378,200 |
2014/07/04 | 612 | 614 | 608 | 612 | 8,298,000 |
2014/07/03 | 615 | 616 | 601 | 606 | 16,626,100 |
2014/07/02 | 605 | 617 | 604 | 615 | 17,375,500 |
2014/07/01 | 590 | 600 | 588 | 598 | 13,085,100 |
2014/06/30 | 589 | 590 | 581 | 590 | 9,881,700 |
2014/06/27 | 592 | 592 | 580 | 584 | 11,431,300 |
2014/06/26 | 591 | 595 | 590 | 591 | 11,272,200 |
2014/06/25 | 582 | 591 | 577 | 586 | 15,934,900 |
2014/06/24 | 580 | 591 | 580 | 588 | 15,630,200 |
2014/06/23 | 577 | 585 | 570 | 585 | 18,516,900 |
2014/06/20 | 575 | 585 | 575 | 582 | 16,442,400 |
2014/06/19 | 558 | 578 | 558 | 575 | 20,252,500 |
2014/06/18 | 545 | 560 | 544 | 559 | 15,629,600 |
2014/06/17 | 546 | 550 | 542 | 544 | 9,461,700 |
2014/06/16 | 554 | 556 | 548 | 550 | 9,408,700 |
2014/06/13 | 550 | 556 | 549 | 555 | 12,473,500 |
2014/06/12 | 550 | 558 | 549 | 555 | 13,883,700 |
2014/06/11 | 542 | 553 | 541 | 553 | 10,598,800 |
2014/06/10 | 540 | 544 | 533 | 542 | 13,935,200 |
2014/06/09 | 552 | 554 | 546 | 549 | 9,058,200 |
2014/06/06 | 544 | 552 | 542 | 552 | 20,899,200 |
2014/06/05 | 536 | 544 | 533 | 541 | 16,386,500 |
2014/06/04 | 540 | 540 | 533 | 537 | 6,963,800 |
2014/06/03 | 536 | 541 | 525 | 538 | 17,118,300 |
2014/06/02 | 532 | 536 | 532 | 533 | 7,974,200 |
2014/05/30 | 533 | 536 | 530 | 532 | 9,465,500 |
2014/05/29 | 526 | 534 | 525 | 532 | 6,791,000 |
2014/05/28 | 530 | 534 | 528 | 530 | 8,260,000 |
2014/05/27 | 529 | 534 | 527 | 529 | 10,107,400 |
2014/05/26 | 532 | 533 | 524 | 530 | 7,842,600 |
2014/05/23 | 516 | 530 | 516 | 529 | 18,992,100 |
2014/05/22 | 514 | 517 | 509 | 512 | 15,844,400 |
2014/05/21 | 509 | 515 | 507 | 509 | 11,180,700 |
2014/05/20 | 508 | 512 | 503 | 507 | 8,774,400 |
2014/05/19 | 511 | 512 | 505 | 505 | 8,366,600 |
2014/05/16 | 511 | 522 | 509 | 513 | 14,656,500 |
2014/05/15 | 512 | 517 | 505 | 517 | 17,330,000 |
2014/05/14 | 525 | 530 | 516 | 518 | 16,701,900 |
2014/05/13 | 533 | 536 | 526 | 534 | 16,022,500 |
2014/05/12 | 530 | 532 | 526 | 527 | 10,692,500 |
2014/05/09 | 523 | 534 | 521 | 530 | 7,953,100 |
2014/05/08 | 526 | 533 | 525 | 527 | 12,783,600 |
2014/05/07 | 525 | 531 | 524 | 525 | 14,679,700 |
2014/05/02 | 528 | 535 | 523 | 531 | 9,653,500 |
2014/05/01 | 523 | 531 | 522 | 529 | 12,605,200 |
2014/04/30 | 522 | 525 | 518 | 522 | 15,839,400 |
2014/04/28 | 514 | 518 | 511 | 516 | 12,965,100 |
2014/04/25 | 511 | 522 | 505 | 520 | 21,777,400 |
2014/04/24 | 504 | 513 | 503 | 510 | 28,433,800 |
2014/04/23 | 496 | 505 | 492 | 493 | 23,326,600 |
2014/04/22 | 492 | 494 | 481 | 481 | 14,168,400 |
2014/04/21 | 489 | 494 | 486 | 488 | 7,721,500 |
2014/04/18 | 491 | 491 | 485 | 488 | 5,585,200 |
2014/04/17 | 491 | 494 | 487 | 489 | 11,268,300 |
2014/04/16 | 479 | 492 | 478 | 491 | 11,079,100 |
2014/04/15 | 478 | 479 | 472 | 474 | 10,136,900 |
2014/04/14 | 476 | 486 | 475 | 475 | 9,219,500 |
2014/04/11 | 469 | 483 | 469 | 479 | 13,827,400 |
2014/04/10 | 488 | 491 | 480 | 481 | 12,845,600 |
2014/04/09 | 484 | 488 | 478 | 480 | 16,963,300 |
2014/04/08 | 500 | 501 | 490 | 492 | 10,525,700 |
2014/04/07 | 504 | 508 | 499 | 500 | 8,362,300 |
2014/04/04 | 507 | 512 | 505 | 510 | 6,509,000 |
2014/04/03 | 510 | 515 | 507 | 508 | 13,314,200 |
2014/04/02 | 506 | 513 | 504 | 508 | 15,276,800 |
2014/04/01 | 505 | 505 | 497 | 503 | 13,417,500 |
2014/03/31 | 491 | 502 | 488 | 499 | 22,866,000 |
2014/03/28 | 480 | 486 | 473 | 486 | 15,462,100 |
2014/03/27 | 462 | 482 | 461 | 479 | 18,718,900 |
2014/03/26 | 484 | 493 | 480 | 485 | 21,802,000 |
2014/03/25 | 484 | 487 | 470 | 479 | 34,059,400 |
2014/03/24 | 500 | 501 | 489 | 489 | 24,933,200 |
2014/03/20 | 505 | 507 | 495 | 495 | 17,020,600 |
2014/03/19 | 499 | 509 | 496 | 498 | 18,021,400 |
2014/03/18 | 511 | 511 | 496 | 496 | 21,273,900 |
2014/03/17 | 510 | 514 | 495 | 501 | 20,931,500 |
2014/03/14 | 516 | 519 | 509 | 511 | 22,368,300 |
2014/03/13 | 531 | 534 | 528 | 530 | 10,731,300 |
2014/03/12 | 537 | 539 | 531 | 532 | 12,335,600 |
2014/03/11 | 541 | 547 | 539 | 545 | 13,391,200 |
2014/03/10 | 542 | 543 | 536 | 541 | 16,252,000 |
2014/03/07 | 539 | 547 | 537 | 546 | 20,439,900 |
2014/03/06 | 531 | 536 | 524 | 530 | 20,481,800 |
2014/03/05 | 530 | 535 | 528 | 529 | 12,840,500 |
2014/03/04 | 515 | 524 | 512 | 521 | 13,840,100 |
2014/03/03 | 524 | 525 | 510 | 522 | 20,283,600 |
2014/02/28 | 526 | 531 | 523 | 530 | 48,706,600 |
2014/02/27 | 536 | 537 | 528 | 530 | 15,384,900 |
2014/02/26 | 537 | 543 | 535 | 539 | 9,436,300 |
2014/02/25 | 536 | 542 | 536 | 540 | 19,104,200 |
2014/02/24 | 542 | 548 | 532 | 535 | 29,192,700 |
2014/02/21 | 546 | 547 | 534 | 543 | 21,569,500 |
2014/02/20 | 552 | 558 | 538 | 539 | 27,055,600 |
2014/02/19 | 551 | 556 | 545 | 554 | 23,326,300 |
2014/02/18 | 537 | 555 | 535 | 549 | 26,198,400 |
2014/02/17 | 532 | 536 | 522 | 535 | 29,672,400 |
2014/02/14 | 547 | 552 | 533 | 534 | 46,991,800 |
2014/02/13 | 566 | 566 | 550 | 550 | 34,531,000 |
2014/02/12 | 564 | 575 | 561 | 564 | 50,090,100 |
2014/02/10 | 563 | 565 | 550 | 559 | 25,867,400 |
2014/02/07 | 554 | 559 | 549 | 555 | 23,961,400 |
2014/02/06 | 549 | 552 | 544 | 545 | 24,127,800 |
2014/02/05 | 547 | 559 | 543 | 550 | 67,753,300 |
2014/02/04 | 538 | 549 | 533 | 533 | 52,884,400 |
2014/02/03 | 542 | 555 | 541 | 548 | 74,209,800 |
2014/01/31 | 556 | 559 | 541 | 546 | 18,396,200 |
2014/01/30 | 556 | 557 | 545 | 546 | 22,199,900 |
2014/01/29 | 558 | 567 | 558 | 566 | 12,731,900 |
2014/01/28 | 560 | 561 | 551 | 557 | 19,003,900 |
2014/01/27 | 542 | 560 | 541 | 558 | 23,697,300 |
2014/01/24 | 566 | 569 | 557 | 562 | 15,095,900 |
2014/01/23 | 578 | 582 | 572 | 576 | 19,998,500 |
2014/01/22 | 576 | 582 | 569 | 578 | 21,940,100 |
2014/01/21 | 568 | 582 | 567 | 576 | 25,752,100 |
2014/01/20 | 573 | 574 | 562 | 569 | 15,796,600 |
2014/01/17 | 566 | 574 | 566 | 571 | 28,421,800 |
2014/01/16 | 552 | 570 | 552 | 564 | 35,928,500 |
2014/01/15 | 547 | 554 | 546 | 550 | 19,067,500 |
2014/01/14 | 540 | 545 | 536 | 540 | 15,400,800 |
2014/01/10 | 547 | 551 | 544 | 550 | 16,679,700 |
2014/01/09 | 547 | 555 | 544 | 547 | 24,641,400 |
2014/01/08 | 540 | 548 | 539 | 548 | 21,156,300 |
2014/01/07 | 541 | 541 | 534 | 537 | 13,562,000 |
2014/01/06 | 535 | 543 | 532 | 543 | 28,261,300 |