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
円
(23:32)
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 | 1,148.5 | -51.5 | -4.3 | 35,640,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 510.8 | 517.3 | 507.8 | 514.8 | +4.4 | +0.9 | 33,815,100 |
| 8/19 | 517.1 | 518.9 | 508.6 | 510.4 | -9.5 | -1.8 | 32,438,300 |
| 8/12 | 503.5 | 522.6 | 503.4 | 519.9 | +19.1 | +3.8 | 33,036,400 |
| 8/5 | 517.9 | 523.3 | 498.7 | 500.8 | -14.5 | -2.8 | 44,933,100 |
| 7/29 | 510.1 | 519.9 | 509.1 | 515.3 | +5.3 | +1.0 | 39,278,200 |
| 7/22 | 501.3 | 515.2 | 499.0 | 510.0 | +16.7 | +3.4 | 36,768,900 |
| 7/15 | 507.1 | 515.7 | 489.5 | 493.3 | -10.4 | -2.1 | 53,223,200 |
| 7/8 | 508.6 | 515.5 | 488.2 | 503.7 | -3.3 | -0.7 | 69,282,600 |
| 7/1 | 518.7 | 524.3 | 501.6 | 507.0 | -2.7 | -0.5 | 55,917,600 |
| 6/24 | 503.8 | 519.2 | 502.5 | 509.7 | +3.9 | +0.8 | 47,964,600 |
| 6/17 | 493.2 | 525.1 | 490.7 | 505.8 | +5.8 | +1.2 | 75,711,500 |
| 6/10 | 495.5 | 505.0 | 490.6 | 500.0 | +2.7 | +0.5 | 58,997,000 |
| 6/3 | 478.8 | 498.5 | 475.5 | 497.3 | +17.1 | +3.6 | 84,386,300 |
| 5/27 | 478.2 | 486.5 | 472.6 | 480.2 | +0.7 | +0.2 | 52,946,300 |
| 5/20 | 490.6 | 500.5 | 474.3 | 479.5 | -3.8 | -0.8 | 77,872,200 |
| 5/13 | 557.8 | 560.9 | 479.8 | 483.3 | -75.9 | -13.6 | 74,980,400 |
| 5/6 | 536.8 | 561.5 | 532.7 | 559.2 | -5.7 | -1.0 | 37,121,500 |
| 4/28 | 562.0 | 571.7 | 551.8 | 564.9 | -5.8 | -1.0 | 53,137,900 |
| 4/22 | 549.5 | 580.9 | 548.9 | 570.7 | +19.9 | +3.6 | 56,910,600 |
| 4/15 | 523.8 | 551.7 | 523.7 | 550.8 | +28.1 | +5.4 | 53,442,700 |
| 4/8 | 525.4 | 538.6 | 516.2 | 522.7 | -5.9 | -1.1 | 57,345,400 |
| 4/1 | 556.2 | 557.9 | 518.6 | 528.6 | -17.9 | -3.3 | 50,332,100 |
| 3/25 | 543.9 | 568.2 | 541.7 | 546.5 | +15.7 | +3.0 | 52,369,400 |
| 3/18 | 518.0 | 539.4 | 513.1 | 530.8 | +20.0 | +3.9 | 78,978,800 |
| 3/11 | 495.2 | 516.1 | 468.3 | 510.8 | +5.6 | +1.1 | 82,313,300 |
| 3/4 | 510.0 | 522.8 | 496.2 | 505.2 | -12.8 | -2.5 | 67,140,900 |
| 2/25 | 534.0 | 540.7 | 511.1 | 518.0 | -19.9 | -3.7 | 52,712,800 |
| 2/18 | 537.0 | 556.5 | 533.9 | 537.9 | -9.1 | -1.7 | 64,629,000 |
| 2/10 | 527.4 | 567.8 | 523.1 | 547.0 | +26.6 | +5.1 | 84,499,600 |
| 2/4 | 486.5 | 524.7 | 483.0 | 520.4 | +30.0 | +6.1 | 69,395,200 |
▶︎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
