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
1,167.1
円
(15:03)
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) | 698.1 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,204.0 | 1,208.0 | 1,130.5 | 1,166.5 | -33.5 | -2.8 | 39,053,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 449.7 | 450.9 | 437.5 | 448.8 | -2.2 | -0.5 | 37,363,100 |
| 10/4 | 465.0 | 469.5 | 446.5 | 451.0 | -17.9 | -3.8 | 39,006,400 |
| 9/27 | 480.7 | 484.5 | 462.0 | 468.9 | -11.9 | -2.5 | 37,476,000 |
| 9/20 | 476.3 | 485.1 | 473.1 | 480.8 | +3.2 | +0.7 | 35,772,600 |
| 9/13 | 423.9 | 480.6 | 423.8 | 477.6 | +54.3 | +12.8 | 94,880,300 |
| 9/6 | 413.4 | 426.5 | 411.7 | 423.3 | +6.3 | +1.5 | 40,139,700 |
| 8/30 | 400.0 | 417.0 | 397.4 | 417.0 | +6.0 | +1.5 | 44,059,000 |
| 8/23 | 410.9 | 417.2 | 403.3 | 411.0 | +3.5 | +0.9 | 36,640,500 |
| 8/16 | 420.0 | 421.0 | 404.0 | 407.5 | -16.6 | -3.9 | 36,243,400 |
| 8/9 | 443.0 | 443.6 | 418.4 | 424.1 | -22.0 | -4.9 | 43,456,700 |
| 8/2 | 448.4 | 455.3 | 440.1 | 446.1 | +0.7 | +0.2 | 45,842,000 |
| 7/26 | 454.1 | 455.9 | 443.6 | 445.4 | -7.1 | -1.6 | 33,376,600 |
| 7/19 | 457.0 | 463.5 | 448.3 | 452.5 | -9.1 | -2.0 | 43,086,300 |
| 7/12 | 455.3 | 464.3 | 453.6 | 461.6 | +10.7 | +2.4 | 43,842,200 |
| 7/5 | 456.6 | 458.8 | 444.9 | 450.9 | +2.3 | +0.5 | 38,875,700 |
| 6/28 | 440.4 | 451.0 | 436.6 | 448.6 | +10.0 | +2.3 | 41,129,100 |
| 6/21 | 442.0 | 444.5 | 435.3 | 438.6 | -4.8 | -1.1 | 44,307,400 |
| 6/14 | 461.8 | 461.8 | 439.0 | 443.4 | -17.5 | -3.8 | 57,285,900 |
| 6/7 | 454.6 | 472.3 | 451.4 | 460.9 | +1.0 | +0.2 | 48,698,500 |
| 5/31 | 468.0 | 470.8 | 458.1 | 459.9 | -5.9 | -1.3 | 47,778,500 |
| 5/24 | 466.4 | 470.6 | 457.6 | 465.8 | +2.9 | +0.6 | 52,028,900 |
| 5/17 | 454.6 | 468.4 | 433.0 | 462.9 | +16.3 | +3.7 | 83,690,700 |
| 5/10 | 475.3 | 475.8 | 443.0 | 446.6 | -23.1 | -4.9 | 49,791,400 |
| 4/26 | 461.6 | 476.9 | 460.1 | 469.7 | +5.5 | +1.2 | 52,217,600 |
| 4/19 | 463.0 | 474.8 | 455.0 | 464.2 | +9.2 | +2.0 | 54,011,000 |
| 4/12 | 498.4 | 498.6 | 455.0 | 455.0 | -42.1 | -8.5 | 67,678,900 |
| 4/5 | 484.0 | 498.4 | 484.0 | 497.1 | +17.4 | +3.6 | 39,198,900 |
| 3/29 | 490.3 | 498.3 | 479.0 | 479.7 | -19.0 | -3.8 | 54,540,900 |
| 3/22 | 493.4 | 501.1 | 490.5 | 498.7 | ー | ー | 42,855,300 |
▶︎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
