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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 480.4 | 493.1 | 477.0 | 490.4 | +8.0 | +1.7 | 51,492,700 |
| 1/21 | 514.4 | 523.8 | 471.9 | 482.4 | -29.7 | -5.8 | 67,711,800 |
| 1/14 | 489.0 | 518.4 | 483.4 | 512.1 | +27.8 | +5.7 | 56,620,000 |
| 1/7 | 452.4 | 486.2 | 450.0 | 484.3 | +36.9 | +8.3 | 49,832,400 |
| 12/30 | 444.7 | 452.0 | 442.3 | 447.4 | +3.7 | +0.8 | 19,177,900 |
| 12/24 | 442.8 | 447.9 | 434.9 | 443.7 | -6.6 | -1.5 | 31,439,400 |
| 12/17 | 440.8 | 456.0 | 434.7 | 450.3 | +13.2 | +3.0 | 56,934,600 |
| 12/10 | 430.0 | 444.8 | 426.6 | 437.1 | +7.1 | +1.7 | 44,792,000 |
| 12/3 | 415.3 | 430.0 | 411.3 | 430.0 | +2.3 | +0.5 | 97,545,700 |
| 11/26 | 422.1 | 437.6 | 420.3 | 427.7 | +0.8 | +0.2 | 44,299,900 |
| 11/19 | 453.8 | 456.6 | 422.1 | 426.9 | -25.7 | -5.7 | 63,308,700 |
| 11/12 | 438.3 | 454.4 | 430.1 | 452.6 | +14.9 | +3.4 | 57,097,800 |
| 11/5 | 433.9 | 444.3 | 431.3 | 437.7 | +9.7 | +2.3 | 30,403,500 |
| 10/29 | 442.3 | 446.0 | 426.9 | 428.0 | -12.3 | -2.8 | 50,619,600 |
| 10/22 | 445.0 | 451.3 | 437.6 | 440.3 | -1.0 | -0.2 | 36,054,000 |
| 10/15 | 454.3 | 460.0 | 435.0 | 441.3 | -10.9 | -2.4 | 45,816,600 |
| 10/8 | 441.3 | 461.6 | 436.3 | 452.2 | +16.1 | +3.7 | 51,629,400 |
| 10/1 | 461.0 | 475.8 | 433.2 | 436.1 | -16.1 | -3.6 | 86,636,900 |
| 9/24 | 435.3 | 453.0 | 435.3 | 452.2 | +4.0 | +0.9 | 30,537,400 |
| 9/17 | 446.8 | 458.7 | 445.2 | 448.2 | +2.5 | +0.6 | 57,507,600 |
| 9/10 | 438.9 | 447.5 | 435.3 | 445.7 | +10.7 | +2.5 | 45,313,400 |
| 9/3 | 425.6 | 435.8 | 421.4 | 435.0 | +10.7 | +2.5 | 37,191,100 |
| 8/27 | 419.5 | 425.8 | 419.1 | 424.3 | +5.1 | +1.2 | 26,489,200 |
| 8/20 | 431.1 | 432.3 | 418.3 | 419.2 | -17.4 | -4.0 | 38,782,200 |
| 8/13 | 426.8 | 441.5 | 423.8 | 436.6 | +14.7 | +3.5 | 34,254,200 |
| 8/6 | 415.0 | 422.4 | 412.7 | 421.9 | +10.8 | +2.6 | 37,803,700 |
| 7/30 | 419.1 | 420.0 | 409.6 | 411.1 | -3.0 | -0.7 | 52,522,700 |
| 7/21 | 418.0 | 420.8 | 407.8 | 414.1 | -7.7 | -1.8 | 26,814,900 |
| 7/16 | 423.0 | 429.0 | 418.9 | 421.8 | +6.3 | +1.5 | 47,365,800 |
| 7/9 | 427.8 | 435.9 | 408.2 | 415.5 | -17.6 | -4.1 | 51,829,800 |
▶︎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
