8308東証P貸借
業種 銀行業
りそなホールディングス 株価時系列データ
PTS
1,149.9
円
(13:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,308.5 (24/12/04) | 697.0 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,308.5 (24/12/04) | 710.8 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,204.0 | 1,208.0 | 1,139.0 | 1,149.5 | -50.5 | -4.2 | 21,439,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,231.5 | 1,234.0 | 1,195.0 | 1,200.0 | -25.0 | -2.0 | 40,642,300 |
| 12/6 | 1,260.0 | 1,308.5 | 1,215.5 | 1,225.0 | -25.0 | -2.0 | 57,045,300 |
| 11/29 | 1,261.5 | 1,288.0 | 1,209.5 | 1,250.0 | +2.5 | +0.2 | 46,228,100 |
| 11/22 | 1,241.5 | 1,255.0 | 1,194.5 | 1,247.5 | +1.5 | +0.1 | 43,357,500 |
| 11/15 | 1,164.0 | 1,267.5 | 1,154.5 | 1,246.0 | +82.5 | +7.1 | 64,576,100 |
| 11/8 | 1,033.0 | 1,195.5 | 1,020.0 | 1,163.5 | +121.5 | +11.7 | 50,120,500 |
| 11/1 | 984.6 | 1,051.5 | 980.0 | 1,042.0 | +42.4 | +4.2 | 58,598,100 |
| 10/25 | 1,048.0 | 1,049.0 | 973.1 | 999.6 | -54.4 | -5.2 | 34,408,900 |
| 10/18 | 1,050.0 | 1,083.0 | 1,027.5 | 1,054.0 | +40.0 | +3.9 | 37,780,900 |
| 10/11 | 991.0 | 1,052.0 | 988.1 | 1,014.0 | +53.8 | +5.6 | 63,332,200 |
| 10/4 | 972.0 | 1,014.0 | 933.4 | 960.2 | +18.2 | +1.9 | 82,593,400 |
| 9/27 | 1,007.5 | 1,017.0 | 936.3 | 942.0 | -80.5 | -7.9 | 71,800,600 |
| 9/20 | 1,044.5 | 1,049.0 | 955.0 | 1,022.5 | -15.0 | -1.5 | 49,073,100 |
| 9/13 | 1,020.0 | 1,085.5 | 1,019.0 | 1,037.5 | -21.0 | -2.0 | 53,294,300 |
| 9/6 | 1,031.0 | 1,098.0 | 1,018.0 | 1,058.5 | +28.0 | +2.7 | 51,994,200 |
| 8/30 | 1,033.5 | 1,038.0 | 1,011.0 | 1,030.5 | -13.0 | -1.3 | 36,215,800 |
| 8/23 | 1,040.5 | 1,059.0 | 1,008.0 | 1,043.5 | -4.5 | -0.4 | 34,983,600 |
| 8/16 | 930.0 | 1,048.0 | 922.1 | 1,048.0 | +144.2 | +16.0 | 49,734,100 |
| 8/9 | 954.9 | 962.3 | 799.0 | 903.8 | -126.7 | -12.3 | 117,906,400 |
| 8/2 | 1,011.0 | 1,160.5 | 1,006.5 | 1,030.5 | +22.0 | +2.2 | 87,060,200 |
| 7/26 | 1,071.0 | 1,089.5 | 995.5 | 1,008.5 | -58.5 | -5.5 | 36,459,000 |
| 7/19 | 1,055.0 | 1,070.5 | 1,043.5 | 1,067.0 | +18.5 | +1.8 | 27,457,200 |
| 7/12 | 1,068.5 | 1,084.5 | 1,031.5 | 1,048.5 | -14.0 | -1.3 | 40,389,200 |
| 7/5 | 1,083.0 | 1,104.0 | 1,062.5 | 1,062.5 | -2.0 | -0.2 | 41,674,300 |
| 6/28 | 991.5 | 1,076.5 | 986.2 | 1,064.5 | +73.6 | +7.4 | 55,718,800 |
| 6/21 | 977.0 | 1,003.0 | 968.2 | 990.9 | +9.7 | +1.0 | 38,875,000 |
| 6/14 | 1,052.0 | 1,066.5 | 974.6 | 981.2 | -44.8 | -4.4 | 51,671,000 |
| 6/7 | 1,084.0 | 1,107.0 | 1,007.0 | 1,026.0 | -58.0 | -5.4 | 57,466,800 |
| 5/31 | 989.9 | 1,084.0 | 985.4 | 1,084.0 | +90.6 | +9.1 | 64,787,500 |
| 5/24 | 1,015.0 | 1,024.0 | 981.8 | 993.4 | -20.1 | -2.0 | 51,699,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
