8308 (株)りそなホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,205 | 1,236 | 1,200.5 | 1,233.5 | 13,960,500 | 1,233.50 |
| 2025-05-19 | 1,191 | 1,199.5 | 1,170.5 | 1,193.5 | 8,167,500 | 1,193.50 |
| 2025-05-16 | 1,231 | 1,238 | 1,181 | 1,193 | 14,654,000 | 1,193 |
| 2025-05-15 | 1,226.5 | 1,250.5 | 1,221 | 1,230.5 | 13,574,200 | 1,230.50 |
| 2025-05-14 | 1,230 | 1,253 | 1,216.5 | 1,249.5 | 19,098,600 | 1,249.50 |
| 2025-05-13 | 1,216 | 1,232.5 | 1,184 | 1,192.5 | 18,198,500 | 1,192.50 |
| 2025-05-12 | 1,144.5 | 1,163 | 1,139 | 1,162.5 | 8,406,900 | 1,162.50 |
| 2025-05-09 | 1,122 | 1,149.5 | 1,120.5 | 1,138 | 13,843,200 | 1,138 |
| 2025-05-08 | 1,081 | 1,108.5 | 1,076.5 | 1,102.5 | 13,417,100 | 1,102.50 |
| 2025-05-07 | 1,042 | 1,088 | 1,036.5 | 1,083.5 | 18,983,900 | 1,083.50 |
| 2025-05-02 | 1,060 | 1,091.5 | 1,029 | 1,040 | 28,113,900 | 1,040 |
| 2025-05-01 | 1,131 | 1,144 | 1,095 | 1,098.5 | 15,830,900 | 1,098.50 |
| 2025-04-30 | 1,099 | 1,146.5 | 1,095.5 | 1,139 | 17,335,800 | 1,139 |
| 2025-04-28 | 1,076.5 | 1,095.5 | 1,073 | 1,086 | 8,167,000 | 1,086 |
| 2025-04-25 | 1,058 | 1,068.5 | 1,047.5 | 1,067.5 | 10,922,500 | 1,067.50 |
| 2025-04-24 | 1,049 | 1,051.5 | 1,020 | 1,030 | 13,629,800 | 1,030 |
| 2025-04-23 | 1,034 | 1,038.5 | 1,016 | 1,029 | 15,513,900 | 1,029 |
| 2025-04-22 | 1,001 | 1,009 | 996.2 | 1,004 | 13,042,500 | 1,004 |
| 2025-04-21 | 1,040 | 1,045 | 1,006 | 1,014.5 | 10,509,700 | 1,014.50 |
| 2025-04-18 | 1,058 | 1,059.5 | 1,038.5 | 1,048.5 | 11,583,100 | 1,048.50 |
| 2025-04-17 | 1,036 | 1,048.5 | 1,013 | 1,048.5 | 12,287,500 | 1,048.50 |
| 2025-04-16 | 1,072 | 1,078.5 | 1,029 | 1,035 | 10,113,900 | 1,035 |
| 2025-04-15 | 1,053 | 1,078 | 1,045 | 1,065.5 | 9,961,300 | 1,065.50 |
| 2025-04-14 | 1,022 | 1,060.5 | 1,016 | 1,032.5 | 7,838,900 | 1,032.50 |
| 2025-04-11 | 984.9 | 1,028 | 976.1 | 1,019.5 | 22,676,700 | 1,019.50 |
| 2025-04-10 | 1,117 | 1,117 | 1,059.5 | 1,070 | 28,990,300 | 1,070 |
| 2025-04-09 | 989.7 | 1,011 | 965.8 | 967 | 20,809,300 | 967 |
| 2025-04-08 | 1,042 | 1,053 | 1,005 | 1,027.5 | 24,918,300 | 1,027.50 |
| 2025-04-07 | 856.5 | 927.4 | 844.6 | 907 | 36,873,700 | 907 |
| 2025-04-04 | 1,095 | 1,095.5 | 993.5 | 1,036.5 | 25,635,500 | 1,036.50 |
| 2025-04-03 | 1,130.5 | 1,158 | 1,115.5 | 1,141.5 | 26,168,500 | 1,141.50 |
| 2025-04-02 | 1,261 | 1,263 | 1,235.5 | 1,250.5 | 9,479,200 | 1,250.50 |
| 2025-04-01 | 1,304 | 1,309 | 1,257 | 1,260.5 | 13,187,300 | 1,260.50 |
| 2025-03-31 | 1,287.5 | 1,308 | 1,264.5 | 1,287 | 13,309,500 | 1,287 |
| 2025-03-28 | 1,372.5 | 1,382 | 1,340 | 1,347.5 | 8,337,600 | 1,347.50 |
| 2025-03-27 | 1,377 | 1,391 | 1,364 | 1,391 | 10,422,000 | 1,391 |
| 2025-03-26 | 1,395 | 1,397.5 | 1,368 | 1,387.5 | 9,174,500 | 1,387.50 |
| 2025-03-25 | 1,416 | 1,417 | 1,377 | 1,393 | 9,173,600 | 1,393 |
| 2025-03-24 | 1,420 | 1,427 | 1,410.5 | 1,420 | 8,015,100 | 1,420 |
| 2025-03-21 | 1,371 | 1,430 | 1,369 | 1,428.5 | 19,491,400 | 1,428.50 |
| 2025-03-19 | 1,368 | 1,383 | 1,351 | 1,378 | 11,673,300 | 1,378 |
| 2025-03-18 | 1,320 | 1,369.5 | 1,310.5 | 1,368 | 15,655,800 | 1,368 |
| 2025-03-17 | 1,310 | 1,324 | 1,301.5 | 1,308 | 9,330,400 | 1,308 |
| 2025-03-14 | 1,285 | 1,306.5 | 1,265 | 1,294.5 | 13,808,800 | 1,294.50 |
| 2025-03-13 | 1,258.5 | 1,287.5 | 1,256.5 | 1,279 | 8,835,900 | 1,279 |
| 2025-03-12 | 1,237 | 1,262.5 | 1,230 | 1,246.5 | 12,565,200 | 1,246.50 |
| 2025-03-11 | 1,204 | 1,209 | 1,151.5 | 1,208.5 | 18,536,600 | 1,208.50 |
| 2025-03-10 | 1,253 | 1,253.5 | 1,228 | 1,229.5 | 8,916,300 | 1,229.50 |
| 2025-03-07 | 1,227 | 1,251 | 1,225 | 1,244 | 9,748,700 | 1,244 |
| 2025-03-06 | 1,195 | 1,248 | 1,193 | 1,248 | 11,320,800 | 1,248 |
| 2025-03-05 | 1,159.5 | 1,193 | 1,156 | 1,187 | 10,292,500 | 1,187 |
| 2025-03-04 | 1,176 | 1,184.5 | 1,153.5 | 1,164.5 | 7,635,700 | 1,164.50 |
| 2025-03-03 | 1,185 | 1,195 | 1,170 | 1,180 | 7,461,700 | 1,180 |
| 2025-02-28 | 1,164.5 | 1,176.5 | 1,154 | 1,164 | 12,418,900 | 1,164 |
| 2025-02-27 | 1,164 | 1,184 | 1,161.5 | 1,184 | 8,937,900 | 1,184 |
| 2025-02-26 | 1,190 | 1,195.5 | 1,150.5 | 1,158 | 12,659,900 | 1,158 |
| 2025-02-25 | 1,200 | 1,220.5 | 1,200 | 1,209.5 | 6,710,600 | 1,209.50 |
| 2025-02-21 | 1,239 | 1,251 | 1,222 | 1,232.5 | 11,083,500 | 1,232.50 |
| 2025-02-20 | 1,229 | 1,245 | 1,221 | 1,244 | 9,143,200 | 1,244 |
| 2025-02-19 | 1,264 | 1,268.5 | 1,235 | 1,242 | 13,979,600 | 1,242 |
| 2025-02-18 | 1,200 | 1,241 | 1,199 | 1,234 | 15,804,200 | 1,234 |
| 2025-02-17 | 1,168 | 1,191.5 | 1,159 | 1,191.5 | 8,879,700 | 1,191.50 |
| 2025-02-14 | 1,161.5 | 1,171.5 | 1,157 | 1,166 | 7,896,300 | 1,166 |
| 2025-02-13 | 1,148.5 | 1,164 | 1,146.5 | 1,157 | 9,894,900 | 1,157 |
| 2025-02-12 | 1,132 | 1,143 | 1,127 | 1,137 | 8,225,000 | 1,137 |
| 2025-02-10 | 1,137 | 1,144.5 | 1,132 | 1,139 | 7,367,400 | 1,139 |
| 2025-02-07 | 1,148.5 | 1,151.5 | 1,135.5 | 1,137.5 | 8,344,000 | 1,137.50 |
| 2025-02-06 | 1,142 | 1,155.5 | 1,126.5 | 1,135 | 11,906,600 | 1,135 |
| 2025-02-05 | 1,143 | 1,177 | 1,132.5 | 1,152 | 22,224,100 | 1,152 |
| 2025-02-04 | 1,134 | 1,141.5 | 1,120.5 | 1,135 | 13,687,000 | 1,135 |
| 2025-02-03 | 1,128 | 1,147.5 | 1,113 | 1,122 | 19,956,400 | 1,122 |
| 2025-01-31 | 1,162.5 | 1,166 | 1,145 | 1,159 | 13,064,100 | 1,159 |
| 2025-01-30 | 1,144.5 | 1,153.5 | 1,134.5 | 1,153.5 | 9,263,000 | 1,153.50 |
| 2025-01-29 | 1,127 | 1,147 | 1,123 | 1,137 | 10,069,900 | 1,137 |
| 2025-01-28 | 1,117 | 1,149 | 1,117 | 1,144.5 | 10,123,000 | 1,144.50 |
| 2025-01-27 | 1,149 | 1,163.5 | 1,119.5 | 1,119.5 | 10,261,400 | 1,119.50 |
| 2025-01-24 | 1,114 | 1,144 | 1,104 | 1,137 | 12,089,100 | 1,137 |
| 2025-01-23 | 1,119 | 1,126 | 1,106 | 1,114.5 | 9,426,500 | 1,114.50 |
| 2025-01-22 | 1,138.5 | 1,139 | 1,114 | 1,116.5 | 8,456,500 | 1,116.50 |
| 2025-01-21 | 1,152 | 1,158 | 1,125 | 1,130 | 8,751,600 | 1,130 |
| 2025-01-20 | 1,134 | 1,146 | 1,129.5 | 1,140 | 6,243,400 | 1,140 |
| 2025-01-17 | 1,111 | 1,122 | 1,092 | 1,118 | 7,342,600 | 1,118 |
| 2025-01-16 | 1,134 | 1,152 | 1,126 | 1,129.5 | 8,082,800 | 1,129.50 |
| 2025-01-15 | 1,124 | 1,131.5 | 1,112 | 1,127.5 | 7,812,900 | 1,127.50 |
| 2025-01-14 | 1,129.5 | 1,130.5 | 1,105 | 1,107 | 7,097,500 | 1,107 |
| 2025-01-10 | 1,127 | 1,135.5 | 1,110.5 | 1,119 | 7,907,000 | 1,119 |
| 2025-01-09 | 1,164.5 | 1,165 | 1,136.5 | 1,137 | 10,388,700 | 1,137 |
| 2025-01-08 | 1,162.5 | 1,177.5 | 1,161 | 1,173 | 9,989,400 | 1,173 |
| 2025-01-07 | 1,152 | 1,170 | 1,144 | 1,157 | 10,421,600 | 1,157 |
| 2025-01-06 | 1,165.5 | 1,167.5 | 1,128.5 | 1,144 | 9,343,000 | 1,144 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株