8308 (株)りそなホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 988.8 | 998.7 | 972.3 | 984.1 | 11,035,700 | 984.10 |
| 2024-04-25 | 997 | 1,004.5 | 986.5 | 988.8 | 9,170,600 | 988.80 |
| 2024-04-24 | 989 | 998.8 | 976.3 | 992.8 | 10,101,800 | 992.80 |
| 2024-04-23 | 1,000 | 1,013.5 | 988.4 | 990.5 | 9,265,100 | 990.50 |
| 2024-04-22 | 992.4 | 1,006 | 978.7 | 996.1 | 12,628,100 | 996.10 |
| 2024-04-19 | 994.6 | 1,001 | 965.1 | 981.1 | 12,521,200 | 981.10 |
| 2024-04-18 | 975 | 1,004 | 971 | 1,000 | 12,568,900 | 1,000 |
| 2024-04-17 | 1,005 | 1,005.5 | 969 | 979.8 | 11,125,000 | 979.80 |
| 2024-04-16 | 1,015 | 1,032 | 989.3 | 991.8 | 14,634,700 | 991.80 |
| 2024-04-15 | 1,002 | 1,016.5 | 995.4 | 1,013.5 | 8,241,900 | 1,013.50 |
| 2024-04-12 | 998 | 1,015 | 989.5 | 1,013 | 14,551,500 | 1,013 |
| 2024-04-11 | 944.1 | 989.2 | 940.8 | 986.8 | 15,894,600 | 986.80 |
| 2024-04-10 | 943 | 951 | 940.6 | 945.8 | 8,633,000 | 945.80 |
| 2024-04-09 | 968.4 | 969.5 | 953.2 | 955 | 9,170,900 | 955 |
| 2024-04-08 | 966 | 967.2 | 942.2 | 965.4 | 11,478,900 | 965.40 |
| 2024-04-05 | 946.9 | 961 | 941.7 | 956 | 12,371,700 | 956 |
| 2024-04-04 | 938.6 | 963.5 | 933.7 | 961.9 | 13,765,800 | 961.90 |
| 2024-04-03 | 910 | 938.1 | 902.6 | 936.7 | 13,658,400 | 936.70 |
| 2024-04-02 | 928 | 936.6 | 910.1 | 918.1 | 11,003,700 | 918.10 |
| 2024-04-01 | 950.3 | 952.4 | 920.7 | 924 | 8,087,900 | 924 |
| 2024-03-29 | 940 | 953.9 | 936.5 | 950.3 | 7,865,200 | 950.30 |
| 2024-03-28 | 947.8 | 952.4 | 931.5 | 932 | 13,922,500 | 932 |
| 2024-03-27 | 952.1 | 991.8 | 952.1 | 966.8 | 25,855,000 | 966.80 |
| 2024-03-26 | 950.8 | 951 | 926.9 | 937.9 | 11,631,000 | 937.90 |
| 2024-03-25 | 947.1 | 967.4 | 942 | 947.9 | 19,849,200 | 947.90 |
| 2024-03-22 | 928.4 | 954.4 | 920.5 | 951.2 | 16,185,600 | 951.20 |
| 2024-03-21 | 911.3 | 924.8 | 905.6 | 924.5 | 16,189,500 | 924.50 |
| 2024-03-19 | 913.6 | 925.6 | 851.5 | 896.3 | 25,709,400 | 896.30 |
| 2024-03-18 | 908.7 | 919.7 | 901.7 | 913.5 | 11,446,700 | 913.50 |
| 2024-03-15 | 897 | 912.3 | 892 | 893.7 | 14,286,600 | 893.70 |
| 2024-03-14 | 906.3 | 917.5 | 892.4 | 895.2 | 12,909,100 | 895.20 |
| 2024-03-13 | 914.6 | 915.7 | 895.4 | 905.6 | 12,182,700 | 905.60 |
| 2024-03-12 | 895 | 895.9 | 871.8 | 889.2 | 14,571,300 | 889.20 |
| 2024-03-11 | 930.9 | 931.9 | 887.6 | 897.1 | 17,912,900 | 897.10 |
| 2024-03-08 | 921.7 | 934.7 | 906 | 924.5 | 20,368,500 | 924.50 |
| 2024-03-07 | 895 | 922.8 | 893.6 | 906.7 | 19,319,200 | 906.70 |
| 2024-03-06 | 881 | 902.7 | 878 | 890 | 17,231,100 | 890 |
| 2024-03-05 | 849 | 867.9 | 842.9 | 864.9 | 13,340,300 | 864.90 |
| 2024-03-04 | 844 | 849.3 | 834.5 | 844.4 | 11,580,600 | 844.40 |
| 2024-03-01 | 820 | 846.2 | 817.7 | 843.3 | 14,527,100 | 843.30 |
| 2024-02-29 | 819.2 | 826.2 | 813.6 | 816 | 16,480,100 | 816 |
| 2024-02-28 | 836 | 846.6 | 821.1 | 827.1 | 12,402,800 | 827.10 |
| 2024-02-27 | 829 | 859.5 | 823.1 | 836.6 | 13,492,500 | 836.60 |
| 2024-02-26 | 819.2 | 834.6 | 816.6 | 829.3 | 12,663,300 | 829.30 |
| 2024-02-22 | 814.9 | 818.2 | 809.1 | 810.5 | 8,216,000 | 810.50 |
| 2024-02-21 | 815.3 | 817.5 | 801.1 | 809.8 | 8,360,700 | 809.80 |
| 2024-02-20 | 831 | 835.7 | 814.4 | 817.7 | 9,480,900 | 817.70 |
| 2024-02-19 | 825 | 836.9 | 822.1 | 836.5 | 8,518,700 | 836.50 |
| 2024-02-16 | 804.8 | 818.3 | 802 | 818.3 | 10,710,300 | 818.30 |
| 2024-02-15 | 813.2 | 814.9 | 792.9 | 797.6 | 9,463,500 | 797.60 |
| 2024-02-14 | 810.6 | 813.4 | 803.4 | 807.2 | 7,535,800 | 807.20 |
| 2024-02-13 | 796 | 815.6 | 791.8 | 815.1 | 11,438,800 | 815.10 |
| 2024-02-09 | 802.5 | 805.3 | 791.7 | 800 | 9,575,100 | 800 |
| 2024-02-08 | 817 | 819.7 | 803 | 804 | 12,452,100 | 804 |
| 2024-02-07 | 814.2 | 818.2 | 809.5 | 813.6 | 7,965,600 | 813.60 |
| 2024-02-06 | 827.8 | 831 | 810.4 | 810.4 | 11,406,000 | 810.40 |
| 2024-02-05 | 829.3 | 840 | 821.1 | 834.7 | 13,524,800 | 834.70 |
| 2024-02-02 | 805.1 | 819.5 | 802 | 817.6 | 14,498,100 | 817.60 |
| 2024-02-01 | 802 | 806.4 | 780.2 | 805 | 25,208,400 | 805 |
| 2024-01-31 | 799.1 | 821.7 | 799.1 | 819.9 | 12,828,500 | 819.90 |
| 2024-01-30 | 808.9 | 809.4 | 798.1 | 798.2 | 11,177,000 | 798.20 |
| 2024-01-29 | 808.9 | 820 | 807.6 | 813 | 11,039,300 | 813 |
| 2024-01-26 | 808 | 814.3 | 798 | 798 | 14,057,000 | 798 |
| 2024-01-25 | 804 | 812.3 | 801.4 | 810.6 | 14,914,900 | 810.60 |
| 2024-01-24 | 772 | 807 | 769.6 | 805 | 27,350,100 | 805 |
| 2024-01-23 | 778 | 784 | 760.3 | 769.2 | 16,628,700 | 769.20 |
| 2024-01-22 | 768 | 772.5 | 760 | 770.3 | 15,109,200 | 770.30 |
| 2024-01-19 | 762.5 | 763.5 | 756.1 | 762.7 | 12,796,700 | 762.70 |
| 2024-01-18 | 750.1 | 753 | 744.1 | 750.9 | 8,718,800 | 750.90 |
| 2024-01-17 | 759.9 | 762.4 | 750.5 | 752.4 | 8,231,300 | 752.40 |
| 2024-01-16 | 759.2 | 769 | 750.5 | 752.4 | 7,401,500 | 752.40 |
| 2024-01-15 | 743.7 | 759.8 | 742.6 | 758.8 | 7,258,300 | 758.80 |
| 2024-01-12 | 752 | 753.5 | 742.5 | 742.5 | 10,741,500 | 742.50 |
| 2024-01-11 | 749 | 757.3 | 748.2 | 751.7 | 11,240,900 | 751.70 |
| 2024-01-10 | 741.8 | 748.5 | 736.6 | 736.7 | 9,229,400 | 736.70 |
| 2024-01-09 | 746.4 | 747.9 | 740.3 | 745 | 11,025,800 | 745 |
| 2024-01-05 | 735.6 | 747.9 | 727 | 746.7 | 12,974,800 | 746.70 |
| 2024-01-04 | 724.7 | 724.9 | 710.8 | 720.6 | 9,709,000 | 720.60 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
