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
1,082
円
(23:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,058.5 (24/05/29) | 641.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,058.5 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 989.9 | 1,084.0 | 985.4 | 1,084.0 | +90.6 | +9.1 | 92,060,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 595.7 | 647.0 | 587.5 | 639.5 | +46.0 | +7.8 | 97,998,800 |
| 3/24 | 627.4 | 638.3 | 585.5 | 593.5 | -43.9 | -6.9 | 100,712,100 |
| 3/17 | 711.8 | 715.8 | 613.0 | 637.4 | -96.4 | -13.1 | 159,947,600 |
| 3/10 | 742.4 | 794.9 | 733.0 | 733.8 | -5.2 | -0.7 | 88,107,400 |
| 3/3 | 748.0 | 754.1 | 728.6 | 739.0 | -3.4 | -0.5 | 74,076,800 |
| 2/24 | 737.7 | 760.5 | 734.7 | 742.4 | +7.9 | +1.1 | 49,900,400 |
| 2/17 | 742.4 | 764.0 | 733.8 | 734.5 | -0.5 | -0.1 | 65,518,400 |
| 2/10 | 701.8 | 741.9 | 685.2 | 735.0 | +29.2 | +4.1 | 73,997,900 |
| 2/3 | 733.0 | 745.5 | 686.9 | 705.8 | -39.8 | -5.3 | 81,355,300 |
| 1/27 | 709.0 | 748.5 | 704.3 | 745.6 | +36.2 | +5.1 | 82,488,700 |
| 1/20 | 766.0 | 767.9 | 666.8 | 709.4 | -43.3 | -5.8 | 120,658,100 |
| 1/13 | 705.2 | 767.3 | 694.1 | 752.7 | +34.3 | +4.8 | 99,130,300 |
| 1/6 | 738.9 | 749.8 | 715.0 | 718.4 | -4.8 | -0.7 | 55,910,100 |
| 12/30 | 733.3 | 755.4 | 712.1 | 723.2 | -16.1 | -2.2 | 66,961,600 |
| 12/23 | 640.2 | 739.8 | 638.0 | 739.3 | +100.9 | +15.8 | 145,254,600 |
| 12/16 | 641.0 | 650.9 | 626.9 | 638.4 | +0.9 | +0.1 | 56,400,800 |
| 12/9 | 631.2 | 651.0 | 611.5 | 637.5 | +0.5 | +0.1 | 80,803,700 |
| 12/2 | 673.4 | 675.4 | 630.1 | 637.0 | -34.3 | -5.1 | 117,740,100 |
| 11/25 | 615.7 | 673.8 | 615.7 | 671.3 | +56.3 | +9.2 | 73,928,900 |
| 11/18 | 573.5 | 622.3 | 566.5 | 615.0 | +46.8 | +8.2 | 69,960,200 |
| 11/11 | 581.1 | 582.0 | 564.7 | 568.2 | -5.5 | -1.0 | 41,435,800 |
| 11/4 | 555.0 | 579.9 | 554.4 | 573.7 | +21.9 | +4.0 | 39,202,500 |
| 10/28 | 575.7 | 595.7 | 549.5 | 551.8 | -18.9 | -3.3 | 95,576,100 |
| 10/21 | 563.3 | 576.2 | 555.6 | 570.7 | +9.5 | +1.7 | 44,661,700 |
| 10/14 | 536.5 | 565.3 | 535.3 | 561.2 | +26.7 | +5.0 | 56,072,200 |
| 10/7 | 523.8 | 543.1 | 518.5 | 534.5 | +6.5 | +1.2 | 63,871,100 |
| 9/30 | 541.4 | 542.1 | 518.4 | 528.0 | -12.8 | -2.4 | 83,210,400 |
| 9/22 | 553.9 | 556.2 | 537.9 | 540.8 | -10.6 | -1.9 | 38,774,400 |
| 9/16 | 534.5 | 551.6 | 527.3 | 551.4 | +15.8 | +3.0 | 52,646,800 |
| 9/9 | 519.8 | 535.8 | 510.3 | 535.6 | +18.2 | +3.5 | 58,935,100 |
▶︎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