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
2019/12/30 480 482 477 479 4,727,700
2019/12/27 481 486 481 483 5,836,600
2019/12/26 475 479 474 478 3,449,500
2019/12/25 480 481 476 477 3,303,200
2019/12/24 484 485 480 481 3,577,200
2019/12/23 485 485 482 483 3,676,000
2019/12/20 484 487 483 485 7,592,500
2019/12/19 491 492 483 485 8,949,500
2019/12/18 495 498 491 491 8,618,400
2019/12/17 490 493 488 493 7,571,400
2019/12/16 491 493 487 487 8,211,300
2019/12/13 491 497 489 494 19,024,000
2019/12/12 485 485 479 482 6,850,100
2019/12/11 486 490 482 485 8,914,000
2019/12/10 484 486 480 483 8,819,500
2019/12/09 485 494 483 486 15,024,000
2019/12/06 472 476 472 476 9,214,500
2019/12/05 469 471 467 470 7,651,300
2019/12/04 463 466 462 466 8,327,300
2019/12/03 463 469 461 468 9,018,200
2019/12/02 463 469 463 467 5,008,200
2019/11/29 465 465 462 464 6,596,600
2019/11/28 465 466 461 463 4,243,000
2019/11/27 462 465 462 464 5,573,100
2019/11/26 465 468 461 463 10,660,300
2019/11/25 467 467 464 465 5,094,600
2019/11/22 468 468 463 463 8,165,900
2019/11/21 469 470 462 467 10,660,100
2019/11/20 475 476 468 469 10,583,600
2019/11/19 476 481 475 478 11,232,900
2019/11/18 476 477 472 475 7,379,700
2019/11/15 474 479 472 477 7,515,600
2019/11/14 478 481 474 475 6,133,300
2019/11/13 485 485 479 480 8,213,300
2019/11/12 480 482 477 481 8,022,300
2019/11/11 480 483 472 478 9,585,100
2019/11/08 488 488 481 484 7,241,300
2019/11/07 481 482 479 481 6,438,100
2019/11/06 488 488 482 484 6,760,900
2019/11/05 481 483 476 480 10,758,700
2019/11/01 468 474 467 472 8,615,400
2019/10/31 474 477 467 475 12,397,600
2019/10/30 480 481 477 480 10,217,900
2019/10/29 483 487 482 483 10,382,100
2019/10/28 476 479 475 477 4,804,500
2019/10/25 472 477 471 476 6,988,100
2019/10/24 470 474 468 473 6,780,400
2019/10/23 464 467 461 466 8,901,400
2019/10/21 460 464 458 459 6,539,900
2019/10/18 457 458 451 456 7,891,500
2019/10/17 459 463 457 459 6,134,600
2019/10/16 464 468 458 459 9,253,000
2019/10/15 462 464 454 456 8,070,700
2019/10/11 447 451 444 449 9,574,600
2019/10/10 444 444 438 443 5,560,900
2019/10/09 440 444 439 444 6,640,700
2019/10/08 449 450 444 447 7,016,600
2019/10/07 450 451 442 445 8,570,300
2019/10/04 449 451 447 451 7,013,500
2019/10/03 454 457 450 456 7,624,600
2019/10/02 459 465 456 462 7,235,500
2019/10/01 464 467 463 465 8,220,900
2019/09/30 465 470 462 463 8,911,900
2019/09/27 470 472 462 469 10,077,800
2019/09/26 481 485 479 482 10,623,400
2019/09/25 477 482 476 480 7,466,500
2019/09/24 481 482 476 477 9,308,300
2019/09/20 480 483 478 481 11,394,400
2019/09/19 482 485 477 477 8,231,800
2019/09/18 475 479 473 476 6,828,400
2019/09/17 476 485 475 481 9,318,000
2019/09/13 478 481 468 478 17,383,900
2019/09/12 475 479 470 475 13,588,000
2019/09/11 464 478 460 476 32,304,100
2019/09/10 443 453 441 448 23,674,600
2019/09/09 424 428 424 427 7,929,700
2019/09/06 424 427 423 423 6,685,900
2019/09/05 420 422 417 421 9,906,300
2019/09/04 416 417 412 416 8,741,500
2019/09/03 417 422 416 419 8,731,500
2019/09/02 413 417 412 416 6,074,500
2019/08/30 413 417 413 417 12,288,900
2019/08/29 406 409 405 408 11,021,100
2019/08/28 402 405 401 403 5,694,800
2019/08/27 405 408 403 404 6,476,900
2019/08/26 400 404 397 402 8,577,300
2019/08/23 407 412 406 411 7,999,700
2019/08/22 408 408 405 407 6,021,400
2019/08/21 405 407 403 406 8,360,700
2019/08/20 416 417 410 411 6,274,200
2019/08/19 411 414 410 413 7,984,500
2019/08/16 406 408 405 408 8,340,100
2019/08/15 405 411 404 410 10,221,700
2019/08/14 420 421 416 417 7,052,900
2019/08/13 420 421 414 418 10,628,700
2019/08/09 423 426 422 424 7,236,900
2019/08/08 427 427 423 423 8,183,500
2019/08/07 430 433 427 430 7,764,500
2019/08/06 423 433 418 432 10,381,900
2019/08/05 443 444 433 436 9,889,900
2019/08/02 442 446 440 446 14,552,900
2019/08/01 442 455 442 452 10,297,500
2019/07/31 443 445 441 444 8,724,600
2019/07/30 445 449 443 445 5,761,000
2019/07/29 448 449 441 443 6,506,000
2019/07/26 445 447 444 445 6,343,200
2019/07/25 448 449 446 448 5,456,900
2019/07/24 453 453 450 450 5,765,600
2019/07/23 446 452 445 448 7,543,900
2019/07/22 454 456 447 450 8,267,000
2019/07/19 451 456 448 453 9,254,900
2019/07/18 457 460 449 451 13,394,200
2019/07/17 454 464 453 462 12,251,200
2019/07/16 457 459 454 455 8,186,000
2019/07/12 462 464 459 462 4,932,900
2019/07/11 458 460 457 460 6,044,100
2019/07/10 456 461 455 460 9,233,300
2019/07/09 460 464 456 457 11,461,900
2019/07/08 455 461 454 454 12,170,000
2019/07/05 448 452 448 451 6,240,900
2019/07/04 449 451 446 450 5,882,200
2019/07/03 449 451 445 450 8,577,900
2019/07/02 454 455 451 454 7,418,100
2019/07/01 457 459 451 454 10,756,600
2019/06/28 450 451 444 449 8,738,700
2019/06/27 443 449 441 449 10,319,000
2019/06/26 439 441 437 438 6,848,200
2019/06/25 439 443 438 441 6,963,400
2019/06/24 440 445 439 443 8,259,800
2019/06/21 440 443 436 439 12,862,800
2019/06/20 441 445 440 442 7,695,100
2019/06/19 440 443 439 440 7,185,400
2019/06/18 436 442 435 437 8,401,400
2019/06/17 442 444 440 440 8,162,700
2019/06/14 443 445 440 443 9,993,400
2019/06/13 446 447 439 442 12,186,700
2019/06/12 451 452 447 450 11,963,000
2019/06/11 455 459 454 459 10,336,100
2019/06/10 462 462 452 453 12,806,700
2019/06/07 455 462 452 461 11,669,700
2019/06/06 463 467 462 465 6,806,400
2019/06/05 467 472 464 467 11,881,900
2019/06/04 460 463 457 459 9,576,900
2019/06/03 455 457 451 455 8,763,600
2019/05/31 464 465 459 460 12,944,800
2019/05/30 463 471 462 469 8,444,600
2019/05/29 462 467 458 465 10,226,900
2019/05/28 466 469 465 467 9,937,200
2019/05/27 468 469 464 466 6,225,000
2019/05/24 461 466 460 466 10,217,800
2019/05/23 460 464 458 463 8,802,000
2019/05/22 466 466 460 464 8,715,600
2019/05/21 460 467 458 464 15,316,400
2019/05/20 466 471 465 468 8,977,100
2019/05/17 468 468 459 463 9,988,500
2019/05/16 458 465 455 462 12,086,700
2019/05/15 458 465 456 462 17,363,100
2019/05/14 434 455 433 454 22,607,200
2019/05/13 455 464 454 458 21,645,200
2019/05/10 447 452 443 447 14,249,500
2019/05/09 455 456 448 452 11,985,900
2019/05/08 458 461 456 460 13,862,500
2019/05/07 475 476 466 470 9,693,500
2019/04/26 468 471 462 470 10,168,200
2019/04/25 468 475 464 473 11,466,200
2019/04/24 475 477 464 467 9,862,300
2019/04/23 469 476 469 474 12,503,900
2019/04/22 462 471 460 468 8,217,000
2019/04/19 465 467 463 464 5,478,700
2019/04/18 470 475 466 467 14,677,100
2019/04/17 463 471 462 467 12,022,600
2019/04/16 457 463 455 462 8,113,700
2019/04/15 463 465 459 461 13,718,900
2019/04/12 463 465 455 455 15,457,500
2019/04/11 471 471 458 460 20,795,400
2019/04/10 476 478 471 475 14,192,100
2019/04/09 483 487 482 487 6,019,700
2019/04/08 498 499 485 488 11,214,200
2019/04/05 493 498 492 497 7,182,400
2019/04/04 495 496 490 491 6,108,000
2019/04/03 490 494 487 493 7,690,600
2019/04/02 498 498 490 491 7,564,100
2019/04/01 484 493 484 488 10,653,800
2019/03/29 485 485 480 480 7,225,100
2019/03/28 487 488 479 481 11,505,000
2019/03/27 482 488 482 488 9,007,900
2019/03/26 489 498 486 496 14,196,400
2019/03/25 490 490 483 487 12,606,500
2019/03/22 493 499 491 499 14,008,400
2019/03/20 491 500 491 500 11,981,700
2019/03/19 496 501 494 497 9,661,600
2019/03/18 493 496 491 495 7,203,600
2019/03/15 491 497 491 493 10,216,700
2019/03/14 489 497 489 490 10,660,000
2019/03/13 484 491 483 489 11,400,800
2019/03/12 487 494 486 489 11,366,600
2019/03/11 484 491 483 488 7,639,500
2019/03/08 493 495 483 485 19,427,800
2019/03/07 504 506 498 501 11,572,300
2019/03/06 507 507 503 505 5,386,900
2019/03/05 502 507 501 507 8,941,300
2019/03/04 508 510 503 504 8,095,500
2019/03/01 507 508 503 506 9,230,400
2019/02/28 506 509 503 503 10,508,800
2019/02/27 507 510 506 507 8,692,100
2019/02/26 506 507 501 506 10,138,900
2019/02/25 509 511 506 510 9,021,900
2019/02/22 506 510 504 507 7,475,000
2019/02/21 510 513 507 512 10,652,900
2019/02/20 511 514 505 510 21,198,400
2019/02/19 512 515 509 514 16,092,200
2019/02/18 516 519 513 515 10,712,800
2019/02/15 506 510 501 508 11,620,900
2019/02/14 509 516 509 512 13,355,200
2019/02/13 519 520 511 515 10,521,000
2019/02/12 508 520 505 517 12,343,000
2019/02/08 514 514 503 505 13,374,100
2019/02/07 525 526 516 518 12,828,300
2019/02/06 533 534 527 531 8,729,600
2019/02/05 533 536 532 533 5,179,300
2019/02/04 535 539 531 535 7,951,400
2019/02/01 544 544 527 527 15,244,200
2019/01/31 550 557 547 550 8,989,200
2019/01/30 547 552 547 547 7,431,000
2019/01/29 550 552 544 548 8,077,200
2019/01/28 552 554 548 551 7,107,600
2019/01/25 552 561 552 556 7,972,900
2019/01/24 548 556 547 552 8,262,100
2019/01/23 546 552 544 547 7,495,400
2019/01/22 555 557 547 549 5,674,800
2019/01/21 557 560 552 556 5,651,400
2019/01/18 552 557 548 551 5,993,100
2019/01/17 553 554 547 547 6,601,500
2019/01/16 552 552 538 544 9,088,300
2019/01/15 542 558 542 552 11,093,700
2019/01/11 546 548 542 545 8,509,900
2019/01/10 540 547 539 546 6,679,200
2019/01/09 550 553 542 548 7,421,800
2019/01/08 541 550 540 544 8,513,700
2019/01/07 545 547 539 541 9,220,700
2019/01/04 519 529 517 529 9,922,500

このページの先頭へ