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 |
---|---|---|---|---|---|
2015/12/30 | 592 | 598 | 587 | 591 | 5,383,000 |
2015/12/29 | 579 | 593 | 579 | 592 | 6,873,100 |
2015/12/28 | 577 | 583 | 575 | 581 | 5,431,700 |
2015/12/25 | 578 | 578 | 569 | 572 | 8,062,300 |
2015/12/24 | 584 | 590 | 581 | 581 | 8,076,800 |
2015/12/22 | 585 | 592 | 582 | 584 | 7,339,900 |
2015/12/21 | 579 | 587 | 572 | 584 | 8,694,100 |
2015/12/18 | 596 | 607 | 583 | 583 | 12,468,800 |
2015/12/17 | 598 | 601 | 591 | 596 | 13,106,800 |
2015/12/16 | 574 | 593 | 574 | 589 | 13,983,100 |
2015/12/15 | 585 | 587 | 570 | 573 | 15,627,000 |
2015/12/14 | 583 | 590 | 583 | 588 | 10,127,500 |
2015/12/11 | 589 | 597 | 588 | 593 | 13,987,200 |
2015/12/10 | 600 | 605 | 593 | 595 | 10,032,000 |
2015/12/09 | 602 | 608 | 600 | 603 | 8,587,300 |
2015/12/08 | 611 | 615 | 603 | 606 | 8,471,900 |
2015/12/07 | 615 | 621 | 610 | 613 | 10,143,400 |
2015/12/04 | 605 | 608 | 601 | 607 | 10,573,000 |
2015/12/03 | 612 | 617 | 610 | 616 | 8,744,600 |
2015/12/02 | 612 | 618 | 609 | 612 | 7,653,900 |
2015/12/01 | 602 | 612 | 598 | 612 | 13,721,300 |
2015/11/30 | 617 | 618 | 601 | 601 | 17,724,900 |
2015/11/27 | 621 | 623 | 619 | 620 | 8,087,900 |
2015/11/26 | 621 | 624 | 618 | 622 | 6,623,600 |
2015/11/25 | 624 | 629 | 620 | 620 | 10,252,500 |
2015/11/24 | 623 | 628 | 619 | 627 | 10,667,900 |
2015/11/20 | 625 | 627 | 619 | 626 | 8,966,000 |
2015/11/19 | 624 | 633 | 623 | 627 | 14,553,800 |
2015/11/18 | 624 | 625 | 618 | 620 | 10,915,600 |
2015/11/17 | 625 | 625 | 618 | 619 | 10,561,200 |
2015/11/16 | 614 | 625 | 611 | 618 | 8,030,100 |
2015/11/13 | 616 | 629 | 614 | 625 | 17,685,300 |
2015/11/12 | 637 | 640 | 620 | 626 | 28,706,900 |
2015/11/11 | 657 | 668 | 655 | 667 | 7,781,600 |
2015/11/10 | 654 | 663 | 649 | 659 | 8,024,100 |
2015/11/09 | 650 | 664 | 648 | 659 | 11,008,400 |
2015/11/06 | 645 | 648 | 636 | 643 | 5,842,800 |
2015/11/05 | 633 | 645 | 632 | 642 | 6,947,600 |
2015/11/04 | 636 | 642 | 630 | 631 | 8,005,600 |
2015/11/02 | 640 | 645 | 625 | 630 | 7,642,300 |
2015/10/30 | 642 | 649 | 636 | 644 | 6,598,300 |
2015/10/29 | 647 | 649 | 636 | 640 | 5,172,700 |
2015/10/28 | 639 | 644 | 636 | 639 | 3,730,000 |
2015/10/27 | 650 | 650 | 639 | 639 | 6,066,000 |
2015/10/26 | 653 | 654 | 645 | 649 | 7,642,500 |
2015/10/23 | 649 | 652 | 644 | 648 | 8,864,100 |
2015/10/22 | 634 | 646 | 632 | 638 | 5,466,700 |
2015/10/21 | 625 | 639 | 621 | 638 | 8,875,400 |
2015/10/20 | 619 | 633 | 617 | 631 | 10,062,100 |
2015/10/19 | 624 | 624 | 605 | 613 | 11,498,300 |
2015/10/16 | 629 | 635 | 623 | 629 | 13,128,900 |
2015/10/15 | 619 | 627 | 615 | 625 | 8,410,700 |
2015/10/14 | 635 | 638 | 618 | 622 | 10,677,000 |
2015/10/13 | 645 | 647 | 637 | 641 | 7,616,500 |
2015/10/09 | 640 | 645 | 631 | 645 | 9,996,800 |
2015/10/08 | 640 | 643 | 633 | 639 | 9,344,900 |
2015/10/07 | 636 | 643 | 628 | 642 | 9,937,500 |
2015/10/06 | 635 | 642 | 631 | 638 | 9,826,800 |
2015/10/05 | 628 | 632 | 621 | 629 | 8,816,400 |
2015/10/02 | 618 | 627 | 616 | 626 | 7,753,900 |
2015/10/01 | 608 | 630 | 605 | 627 | 8,391,400 |
2015/09/30 | 598 | 611 | 593 | 606 | 11,829,800 |
2015/09/29 | 600 | 606 | 587 | 592 | 12,922,500 |
2015/09/28 | 614 | 622 | 607 | 618 | 8,709,900 |
2015/09/25 | 602 | 618 | 592 | 615 | 12,365,200 |
2015/09/24 | 609 | 616 | 598 | 602 | 15,408,000 |
2015/09/18 | 625 | 625 | 612 | 616 | 17,881,800 |
2015/09/17 | 613 | 621 | 610 | 617 | 10,533,800 |
2015/09/16 | 602 | 609 | 594 | 608 | 6,655,500 |
2015/09/15 | 598 | 611 | 590 | 594 | 8,673,800 |
2015/09/14 | 603 | 605 | 591 | 597 | 7,866,300 |
2015/09/11 | 590 | 604 | 586 | 601 | 14,335,400 |
2015/09/10 | 590 | 599 | 584 | 597 | 7,778,100 |
2015/09/09 | 594 | 609 | 585 | 609 | 10,370,800 |
2015/09/08 | 570 | 580 | 570 | 574 | 7,062,000 |
2015/09/07 | 565 | 575 | 550 | 570 | 9,682,600 |
2015/09/04 | 593 | 593 | 567 | 573 | 8,889,700 |
2015/09/03 | 597 | 600 | 583 | 584 | 7,426,000 |
2015/09/02 | 583 | 607 | 582 | 591 | 9,987,300 |
2015/09/01 | 610 | 615 | 594 | 594 | 9,214,000 |
2015/08/31 | 612 | 616 | 606 | 614 | 10,268,900 |
2015/08/28 | 613 | 625 | 611 | 620 | 12,843,800 |
2015/08/27 | 595 | 605 | 592 | 593 | 14,198,200 |
2015/08/26 | 563 | 584 | 553 | 583 | 19,910,700 |
2015/08/25 | 552 | 593 | 545 | 561 | 29,965,400 |
2015/08/24 | 595 | 600 | 573 | 578 | 30,467,300 |
2015/08/21 | 635 | 635 | 622 | 624 | 12,070,000 |
2015/08/20 | 658 | 658 | 646 | 646 | 11,520,500 |
2015/08/19 | 669 | 672 | 658 | 659 | 11,765,300 |
2015/08/18 | 674 | 674 | 667 | 669 | 5,986,500 |
2015/08/17 | 672 | 682 | 667 | 670 | 8,582,200 |
2015/08/14 | 671 | 675 | 666 | 668 | 11,533,500 |
2015/08/13 | 681 | 687 | 668 | 669 | 14,540,600 |
2015/08/12 | 696 | 704 | 680 | 686 | 12,564,600 |
2015/08/11 | 704 | 711 | 697 | 700 | 8,970,100 |
2015/08/10 | 698 | 706 | 694 | 706 | 7,923,500 |
2015/08/07 | 684 | 701 | 683 | 700 | 10,726,500 |
2015/08/06 | 685 | 693 | 679 | 685 | 11,816,500 |
2015/08/05 | 677 | 684 | 664 | 678 | 9,167,800 |
2015/08/04 | 676 | 687 | 673 | 678 | 9,074,000 |
2015/08/03 | 680 | 681 | 668 | 676 | 10,394,400 |
2015/07/31 | 686 | 687 | 681 | 682 | 7,533,900 |
2015/07/30 | 674 | 684 | 673 | 682 | 9,719,800 |
2015/07/29 | 675 | 682 | 672 | 677 | 5,883,400 |
2015/07/28 | 674 | 683 | 652 | 671 | 8,768,200 |
2015/07/27 | 671 | 680 | 670 | 679 | 5,914,100 |
2015/07/24 | 683 | 687 | 676 | 679 | 5,348,200 |
2015/07/23 | 691 | 693 | 683 | 687 | 4,184,400 |
2015/07/22 | 690 | 690 | 682 | 684 | 5,567,300 |
2015/07/21 | 696 | 697 | 689 | 694 | 5,651,400 |
2015/07/17 | 688 | 693 | 682 | 692 | 7,349,700 |
2015/07/16 | 684 | 686 | 678 | 686 | 7,292,700 |
2015/07/15 | 679 | 684 | 676 | 681 | 7,607,900 |
2015/07/14 | 676 | 679 | 670 | 678 | 9,927,600 |
2015/07/13 | 662 | 665 | 655 | 661 | 8,593,300 |
2015/07/10 | 645 | 665 | 643 | 655 | 12,018,500 |
2015/07/09 | 630 | 646 | 622 | 644 | 17,146,900 |
2015/07/08 | 667 | 672 | 641 | 642 | 17,551,200 |
2015/07/07 | 674 | 676 | 664 | 666 | 9,904,800 |
2015/07/06 | 668 | 670 | 660 | 664 | 11,375,900 |
2015/07/03 | 680 | 687 | 679 | 682 | 12,268,400 |
2015/07/02 | 677 | 681 | 674 | 680 | 10,453,600 |
2015/07/01 | 671 | 675 | 664 | 673 | 9,718,200 |
2015/06/30 | 671 | 674 | 658 | 669 | 20,411,200 |
2015/06/29 | 668 | 681 | 667 | 674 | 15,693,900 |
2015/06/26 | 700 | 705 | 692 | 698 | 18,033,300 |
2015/06/25 | 712 | 717 | 709 | 713 | 8,780,200 |
2015/06/24 | 715 | 722 | 713 | 714 | 15,270,100 |
2015/06/23 | 700 | 706 | 694 | 706 | 11,652,100 |
2015/06/22 | 675 | 691 | 675 | 691 | 8,660,300 |
2015/06/19 | 676 | 677 | 668 | 673 | 20,122,300 |
2015/06/18 | 681 | 681 | 667 | 670 | 9,779,800 |
2015/06/17 | 684 | 686 | 680 | 681 | 7,569,700 |
2015/06/16 | 685 | 695 | 679 | 680 | 11,288,300 |
2015/06/15 | 684 | 695 | 678 | 693 | 11,482,700 |
2015/06/12 | 697 | 697 | 687 | 690 | 16,284,200 |
2015/06/11 | 695 | 701 | 686 | 689 | 13,237,300 |
2015/06/10 | 689 | 698 | 686 | 688 | 13,139,300 |
2015/06/09 | 702 | 709 | 691 | 692 | 13,681,100 |
2015/06/08 | 720 | 725 | 707 | 712 | 9,146,900 |
2015/06/05 | 713 | 715 | 702 | 709 | 8,365,700 |
2015/06/04 | 710 | 727 | 704 | 721 | 12,069,100 |
2015/06/03 | 700 | 711 | 696 | 706 | 9,267,200 |
2015/06/02 | 721 | 721 | 703 | 705 | 10,131,000 |
2015/06/01 | 707 | 721 | 705 | 720 | 11,301,800 |
2015/05/29 | 714 | 720 | 708 | 713 | 12,655,600 |
2015/05/28 | 698 | 719 | 693 | 715 | 22,072,600 |
2015/05/27 | 686 | 697 | 683 | 691 | 11,297,400 |
2015/05/26 | 694 | 697 | 691 | 693 | 6,437,700 |
2015/05/25 | 690 | 698 | 687 | 695 | 10,433,900 |
2015/05/22 | 688 | 689 | 678 | 685 | 7,952,000 |
2015/05/21 | 680 | 690 | 672 | 683 | 13,370,300 |
2015/05/20 | 676 | 692 | 673 | 682 | 25,550,600 |
2015/05/19 | 660 | 672 | 657 | 670 | 20,623,300 |
2015/05/18 | 643 | 660 | 642 | 660 | 17,870,900 |
2015/05/15 | 645 | 651 | 636 | 648 | 12,332,600 |
2015/05/14 | 647 | 648 | 634 | 637 | 8,822,500 |
2015/05/13 | 646 | 654 | 640 | 645 | 12,683,700 |
2015/05/12 | 648 | 653 | 641 | 651 | 17,059,000 |
2015/05/11 | 655 | 656 | 637 | 638 | 15,855,200 |
2015/05/08 | 632 | 649 | 626 | 648 | 16,006,900 |
2015/05/07 | 626 | 635 | 621 | 625 | 18,412,700 |
2015/05/01 | 635 | 644 | 627 | 640 | 10,958,600 |
2015/04/30 | 646 | 647 | 635 | 642 | 13,601,300 |
2015/04/28 | 651 | 657 | 648 | 650 | 10,389,800 |
2015/04/27 | 657 | 660 | 649 | 651 | 11,396,900 |
2015/04/24 | 654 | 659 | 650 | 652 | 8,516,000 |
2015/04/23 | 660 | 665 | 646 | 653 | 13,725,700 |
2015/04/22 | 644 | 659 | 644 | 655 | 24,444,200 |
2015/04/21 | 640 | 645 | 636 | 643 | 13,523,700 |
2015/04/20 | 626 | 640 | 624 | 635 | 11,066,100 |
2015/04/17 | 635 | 641 | 625 | 636 | 15,662,900 |
2015/04/16 | 617 | 635 | 617 | 635 | 14,868,800 |
2015/04/15 | 612 | 622 | 611 | 616 | 9,386,200 |
2015/04/14 | 608 | 616 | 606 | 615 | 7,016,200 |
2015/04/13 | 607 | 609 | 601 | 608 | 6,800,100 |
2015/04/10 | 618 | 618 | 607 | 609 | 8,049,000 |
2015/04/09 | 619 | 620 | 613 | 616 | 9,043,800 |
2015/04/08 | 616 | 619 | 611 | 615 | 9,234,400 |
2015/04/07 | 609 | 615 | 605 | 610 | 9,853,500 |
2015/04/06 | 600 | 602 | 594 | 601 | 8,169,300 |
2015/04/03 | 610 | 611 | 601 | 606 | 8,382,500 |
2015/04/02 | 600 | 616 | 598 | 610 | 17,990,000 |
2015/04/01 | 596 | 599 | 586 | 591 | 18,289,300 |
2015/03/31 | 613 | 617 | 597 | 597 | 15,426,700 |
2015/03/30 | 604 | 609 | 596 | 607 | 15,537,600 |
2015/03/27 | 617 | 620 | 604 | 609 | 28,690,400 |
2015/03/26 | 636 | 640 | 633 | 637 | 18,933,900 |
2015/03/25 | 638 | 640 | 634 | 640 | 14,394,200 |
2015/03/24 | 636 | 639 | 632 | 635 | 15,081,100 |
2015/03/23 | 633 | 639 | 630 | 635 | 13,185,500 |
2015/03/20 | 634 | 636 | 630 | 636 | 12,778,900 |
2015/03/19 | 639 | 639 | 631 | 633 | 15,831,600 |
2015/03/18 | 637 | 639 | 632 | 638 | 12,711,700 |
2015/03/17 | 644 | 644 | 634 | 634 | 14,606,400 |
2015/03/16 | 631 | 643 | 629 | 638 | 17,396,200 |
2015/03/13 | 631 | 634 | 627 | 628 | 24,897,200 |
2015/03/12 | 627 | 633 | 623 | 631 | 12,734,300 |
2015/03/11 | 623 | 631 | 621 | 627 | 10,188,800 |
2015/03/10 | 636 | 637 | 623 | 626 | 16,747,600 |
2015/03/09 | 632 | 635 | 631 | 634 | 15,849,900 |
2015/03/06 | 640 | 641 | 631 | 635 | 21,119,100 |
2015/03/05 | 640 | 648 | 637 | 643 | 12,131,800 |
2015/03/04 | 635 | 643 | 631 | 639 | 16,505,900 |
2015/03/03 | 651 | 655 | 636 | 643 | 26,233,100 |
2015/03/02 | 685 | 686 | 653 | 655 | 33,381,500 |
2015/02/27 | 675 | 680 | 667 | 672 | 12,427,300 |
2015/02/26 | 673 | 674 | 666 | 672 | 10,108,300 |
2015/02/25 | 676 | 680 | 672 | 674 | 10,264,500 |
2015/02/24 | 665 | 674 | 662 | 670 | 12,032,500 |
2015/02/23 | 677 | 677 | 658 | 665 | 13,560,100 |
2015/02/20 | 677 | 677 | 662 | 667 | 11,006,700 |
2015/02/19 | 670 | 678 | 667 | 673 | 15,919,400 |
2015/02/18 | 660 | 676 | 659 | 675 | 18,009,800 |
2015/02/17 | 655 | 660 | 651 | 653 | 12,341,400 |
2015/02/16 | 655 | 665 | 651 | 660 | 15,047,500 |
2015/02/13 | 641 | 650 | 638 | 646 | 15,525,600 |
2015/02/12 | 644 | 646 | 633 | 635 | 14,867,000 |
2015/02/10 | 630 | 635 | 626 | 635 | 8,052,800 |
2015/02/09 | 630 | 645 | 627 | 633 | 15,279,900 |
2015/02/06 | 615 | 627 | 612 | 622 | 23,467,800 |
2015/02/05 | 597 | 609 | 592 | 604 | 13,251,000 |
2015/02/04 | 584 | 605 | 584 | 595 | 16,742,800 |
2015/02/03 | 582 | 585 | 578 | 579 | 10,231,800 |
2015/02/02 | 582 | 585 | 576 | 582 | 8,317,200 |
2015/01/30 | 585 | 595 | 582 | 588 | 13,219,100 |
2015/01/29 | 596 | 596 | 583 | 584 | 14,748,400 |
2015/01/28 | 594 | 604 | 592 | 602 | 8,071,700 |
2015/01/27 | 593 | 601 | 589 | 601 | 11,187,400 |
2015/01/26 | 578 | 582 | 571 | 582 | 7,377,000 |
2015/01/23 | 579 | 583 | 578 | 582 | 7,873,300 |
2015/01/22 | 571 | 574 | 566 | 574 | 8,399,200 |
2015/01/21 | 576 | 578 | 565 | 572 | 11,474,100 |
2015/01/20 | 570 | 576 | 566 | 576 | 11,710,900 |
2015/01/19 | 585 | 585 | 572 | 573 | 8,501,400 |
2015/01/16 | 576 | 582 | 573 | 581 | 10,189,400 |
2015/01/15 | 578 | 585 | 576 | 584 | 8,023,900 |
2015/01/14 | 578 | 585 | 577 | 578 | 10,061,000 |
2015/01/13 | 590 | 593 | 577 | 583 | 11,979,100 |
2015/01/09 | 595 | 600 | 595 | 599 | 10,430,800 |
2015/01/08 | 599 | 600 | 591 | 592 | 8,278,100 |
2015/01/07 | 589 | 593 | 586 | 589 | 10,523,700 |
2015/01/06 | 611 | 612 | 593 | 593 | 18,263,600 |
2015/01/05 | 613 | 626 | 608 | 624 | 10,583,000 |