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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 439.3 | 441.8 | 427.2 | 433.1 | -6.0 | -1.4 | 46,044,500 |
| 6/25 | 428.0 | 446.0 | 427.1 | 439.1 | +0.9 | +0.2 | 43,000,700 |
| 6/18 | 452.9 | 459.4 | 437.0 | 438.2 | -15.4 | -3.4 | 55,525,300 |
| 6/11 | 470.0 | 470.6 | 448.4 | 453.6 | -18.5 | -3.9 | 62,098,400 |
| 6/4 | 472.4 | 476.4 | 464.2 | 472.1 | -1.8 | -0.4 | 39,208,700 |
| 5/28 | 476.0 | 484.1 | 461.3 | 473.9 | +1.9 | +0.4 | 62,636,700 |
| 5/21 | 472.5 | 483.8 | 466.1 | 472.0 | +2.1 | +0.5 | 57,894,100 |
| 5/14 | 464.5 | 474.5 | 454.2 | 469.9 | +4.6 | +1.0 | 55,520,300 |
| 5/7 | 459.4 | 472.8 | 459.1 | 465.3 | +16.3 | +3.6 | 23,187,300 |
| 4/30 | 443.9 | 457.7 | 437.1 | 449.0 | +9.0 | +2.1 | 45,468,700 |
| 4/23 | 453.8 | 456.2 | 435.2 | 440.0 | -11.4 | -2.5 | 51,058,100 |
| 4/16 | 455.7 | 459.7 | 438.7 | 451.4 | +2.2 | +0.5 | 48,451,600 |
| 4/9 | 462.9 | 475.9 | 442.6 | 449.2 | -11.9 | -2.6 | 56,576,000 |
| 4/2 | 477.3 | 479.0 | 455.0 | 461.1 | -11.6 | -2.5 | 85,297,600 |
| 3/26 | 495.0 | 501.0 | 452.8 | 472.7 | -23.8 | -4.8 | 83,026,900 |
| 3/19 | 464.0 | 499.7 | 460.0 | 496.5 | +35.7 | +7.8 | 112,600,100 |
| 3/12 | 445.1 | 464.5 | 442.7 | 460.8 | +21.9 | +5.0 | 90,671,200 |
| 3/5 | 428.8 | 445.7 | 428.2 | 438.9 | +11.2 | +2.6 | 56,224,300 |
| 2/26 | 440.6 | 449.4 | 426.8 | 427.7 | -4.9 | -1.1 | 62,754,900 |
| 2/19 | 432.6 | 457.9 | 428.0 | 432.6 | +14.0 | +3.3 | 76,906,400 |
| 2/12 | 396.1 | 420.0 | 396.1 | 418.6 | +24.1 | +6.1 | 50,763,900 |
| 2/5 | 369.9 | 394.7 | 368.4 | 394.5 | +31.5 | +8.7 | 70,179,100 |
| 1/29 | 375.0 | 375.9 | 357.0 | 363.0 | -11.6 | -3.1 | 69,213,000 |
| 1/22 | 385.9 | 389.0 | 371.3 | 374.6 | -15.1 | -3.9 | 47,137,500 |
| 1/15 | 387.0 | 398.9 | 384.4 | 389.7 | +3.7 | +1.0 | 46,119,100 |
| 1/8 | 360.9 | 386.0 | 353.7 | 386.0 | +25.6 | +7.1 | 72,387,600 |
| 12/30 | 355.0 | 364.5 | 354.2 | 360.4 | +4.9 | +1.4 | 24,956,200 |
| 12/25 | 368.0 | 371.7 | 350.3 | 355.5 | -9.0 | -2.5 | 44,158,400 |
| 12/18 | 378.0 | 380.4 | 361.1 | 364.5 | -14.4 | -3.8 | 39,806,500 |
| 12/11 | 379.0 | 380.7 | 369.4 | 378.9 | +1.7 | +0.5 | 37,569,100 |
▶︎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
