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
1,146.1
円
(11:29)
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 | 1,145.0 | -55.0 | -4.6 | 29,902,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 315.5 | 327.0 | 312.1 | 324.5 | -0.2 | -0.1 | 20,993,500 |
| 5/1 | 321.1 | 341.7 | 318.3 | 324.7 | +1.2 | +0.4 | 48,062,500 |
| 4/24 | 318.6 | 325.9 | 311.6 | 323.5 | +1.9 | +0.6 | 50,806,700 |
| 4/17 | 333.8 | 339.7 | 318.2 | 321.6 | -18.2 | -5.4 | 46,523,100 |
| 4/10 | 314.9 | 342.9 | 309.9 | 339.8 | +31.3 | +10.2 | 51,207,000 |
| 4/3 | 332.7 | 344.7 | 306.0 | 308.5 | -50.7 | -14.1 | 63,840,900 |
| 3/27 | 312.2 | 361.5 | 302.4 | 359.2 | +46.9 | +15.0 | 100,779,500 |
| 3/19 | 311.0 | 326.9 | 295.7 | 312.3 | +4.1 | +1.3 | 99,223,000 |
| 3/13 | 354.8 | 359.3 | 299.0 | 308.2 | -62.6 | -16.9 | 116,032,600 |
| 3/6 | 401.9 | 409.8 | 368.5 | 370.8 | -38.4 | -9.4 | 68,950,900 |
| 2/28 | 425.0 | 433.4 | 403.3 | 409.2 | -31.8 | -7.2 | 49,261,300 |
| 2/21 | 451.0 | 454.0 | 438.0 | 441.0 | -15.8 | -3.5 | 43,045,000 |
| 2/14 | 463.3 | 471.9 | 455.1 | 456.8 | -9.6 | -2.1 | 30,841,900 |
| 2/7 | 450.1 | 478.0 | 448.5 | 466.4 | +10.5 | +2.3 | 43,839,800 |
| 1/31 | 455.6 | 463.0 | 453.2 | 455.9 | -7.3 | -1.6 | 36,379,900 |
| 1/24 | 464.5 | 468.8 | 461.9 | 463.2 | +0.2 | +0.0 | 29,161,800 |
| 1/17 | 469.9 | 470.3 | 457.4 | 463.0 | -9.1 | -1.9 | 36,944,300 |
| 1/10 | 471.0 | 477.3 | 463.1 | 472.1 | -6.9 | -1.4 | 35,613,100 |
| 12/30 | 480.0 | 481.7 | 477.1 | 479.0 | -4.2 | -0.9 | 4,727,700 |
| 12/27 | 484.5 | 485.5 | 474.1 | 483.2 | -1.6 | -0.3 | 19,842,500 |
| 12/20 | 491.4 | 498.2 | 483.1 | 484.8 | -9.0 | -1.8 | 40,943,100 |
| 12/13 | 484.6 | 496.5 | 479.3 | 493.8 | +18.3 | +3.9 | 58,631,600 |
| 12/6 | 463.4 | 475.5 | 460.9 | 475.5 | +11.4 | +2.5 | 39,219,500 |
| 11/29 | 467.0 | 468.1 | 461.3 | 464.1 | +1.3 | +0.3 | 32,167,600 |
| 11/22 | 476.1 | 481.2 | 461.5 | 462.8 | -14.6 | -3.1 | 48,022,200 |
| 11/15 | 479.8 | 484.6 | 472.1 | 477.4 | -6.3 | -1.3 | 39,469,600 |
| 11/8 | 481.0 | 488.1 | 475.6 | 483.7 | +12.0 | +2.5 | 31,199,000 |
| 11/1 | 476.1 | 486.6 | 466.5 | 471.7 | -4.3 | -0.9 | 46,417,500 |
| 10/25 | 460.0 | 476.6 | 457.5 | 476.0 | +20.3 | +4.5 | 29,209,800 |
| 10/18 | 462.3 | 467.9 | 451.0 | 455.7 | +6.9 | +1.5 | 31,349,800 |
▶︎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
