KabuInsight

りそなホールディングス

8308
プライム/銀行業/Resona Holdings, Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,690.01,756.51,687.51,747.5+22.0+1.27%10,514,700
2026-03-121,761.51,772.01,699.01,725.5-76.0-4.22%9,904,500
2026-03-111,817.01,833.51,792.51,801.5-6.5-0.36%7,460,200
2026-03-101,784.01,820.01,765.51,808.0+57.5+3.28%7,828,600
2026-03-091,678.01,752.01,667.01,750.5-60.5-3.34%12,594,000
2026-03-061,748.51,815.51,733.51,811.0+22.5+1.26%11,243,400
2026-03-051,759.01,817.51,746.01,788.5+109.5+6.52%20,626,600
2026-03-041,701.01,743.51,642.51,679.0-94.5-5.33%11,592,000
2026-03-031,837.51,853.51,773.01,773.5-70.5-3.82%11,628,100
2026-03-021,800.01,848.01,782.51,844.0-66.5-3.48%10,096,100
2026-02-271,895.01,910.51,875.01,910.5+19.0+1.00%9,189,400
2026-02-261,870.01,908.01,865.01,891.5+61.5+3.36%9,932,700
2026-02-251,907.01,926.51,830.01,830.0-96.5-5.01%12,043,600
2026-02-241,954.51,963.51,910.01,926.5-54.0-2.73%8,931,900
2026-02-201,990.02,002.01,961.51,980.5-29.0-1.44%5,682,800
2026-02-191,971.02,016.51,956.02,009.5+67.5+3.48%8,063,200
2026-02-181,934.01,968.51,926.51,942.0+48.0+2.53%10,064,500
2026-02-171,976.51,997.51,894.01,894.0-76.5-3.88%13,204,300
2026-02-162,097.02,113.51,970.51,970.5-171.5-8.01%18,233,100
2026-02-132,167.52,193.02,142.02,142.0-28.0-1.29%9,113,200
2026-02-122,128.02,175.52,128.02,170.0+10.5+0.49%11,005,500
2026-02-102,132.52,189.52,123.02,159.5+46.0+2.18%13,597,500
2026-02-092,130.02,133.52,074.52,113.5+99.5+4.94%17,489,400
2026-02-061,926.52,014.01,914.02,014.0+47.5+2.42%8,914,700
2026-02-051,960.01,997.51,942.51,966.5+37.5+1.94%14,993,400
2026-02-041,872.01,929.01,839.01,929.0+78.5+4.24%12,507,100
2026-02-031,818.51,863.01,792.01,850.5+112.0+6.44%12,703,700
2026-02-021,800.01,844.01,738.51,738.5-51.0-2.85%10,808,000
2026-01-301,788.01,795.01,766.01,789.5+30.0+1.71%10,054,700
2026-01-291,769.01,773.51,734.51,759.5+4.5+0.26%8,499,800
2026-01-281,780.51,786.51,738.01,755.0-36.5-2.04%8,680,500
2026-01-271,772.51,797.51,753.01,791.5+12.0+0.67%6,918,600
2026-01-261,786.01,813.51,770.51,779.5-37.5-2.06%10,545,900
2026-01-231,796.51,827.01,787.01,817.0+72.0+4.13%11,921,400
2026-01-221,770.01,779.01,745.01,745.0+16.5+0.95%7,333,500
2026-01-211,746.51,751.01,706.51,728.5-50.5-2.84%8,892,000
2026-01-201,785.01,803.51,771.51,779.0-17.0-0.95%8,050,200
2026-01-191,790.01,796.01,758.51,796.0+0.5+0.03%6,255,600
2026-01-161,779.51,804.51,775.01,795.5+15.0+0.84%10,472,100
2026-01-151,738.01,794.01,725.01,780.5+59.5+3.46%12,016,100
2026-01-141,700.01,723.01,676.51,721.0+38.0+2.26%9,149,500
2026-01-131,699.01,707.01,667.51,683.0+57.0+3.51%13,395,900
2026-01-091,615.01,652.51,610.51,626.0+34.5+2.17%9,999,500
2026-01-081,604.51,615.51,572.01,591.5-25.5-1.58%8,434,300
2026-01-071,632.01,633.51,604.51,617.0-15.0-0.92%9,127,800
2026-01-061,581.01,637.01,576.51,632.0+78.5+5.05%14,842,700
2026-01-051,517.51,553.51,514.51,553.5+60.5+4.05%11,464,000
2025-12-301,485.51,512.01,483.51,493.0-11.5-0.76%8,543,900
2025-12-291,494.51,504.51,486.01,504.5+2.5+0.17%5,628,300
2025-12-261,518.51,519.01,498.01,502.0-16.5-1.09%5,922,200
2025-12-251,529.51,534.01,515.51,518.5-9.5-0.62%3,619,900
2025-12-241,560.01,571.01,521.51,528.0-31.5-2.02%6,094,500
2025-12-231,547.01,566.01,542.01,559.5+12.5+0.81%5,849,600
2025-12-221,575.01,583.01,539.01,547.0-12.0-0.77%8,676,100
2025-12-191,526.51,561.51,525.51,559.0+34.0+2.23%8,352,900
2025-12-181,531.51,540.51,517.51,525.0-14.0-0.91%7,046,700
2025-12-171,547.51,552.01,507.01,539.0-13.0-0.84%7,315,600
2025-12-161,568.01,582.51,538.01,552.0-6.0-0.39%12,948,100
2025-12-151,558.01,574.01,534.01,558.0+4.0+0.26%11,948,700
2025-12-121,527.51,563.01,520.51,554.0+42.5+2.81%10,345,900
2025-12-111,539.01,547.01,511.51,511.5-7.5-0.49%7,552,000
2025-12-101,526.51,528.51,509.51,519.0-21.0-1.36%7,957,100
2025-12-091,567.01,567.01,540.01,540.0-14.0-0.90%6,382,300
2025-12-081,556.01,561.51,540.51,554.0-16.0-1.02%6,892,700
2025-12-051,546.51,573.01,521.51,570.0+7.0+0.45%9,989,800
2025-12-041,551.01,569.01,546.51,563.0+17.0+1.10%7,295,300
2025-12-031,580.01,581.01,544.01,546.0-37.0-2.34%9,163,100
2025-12-021,586.01,603.01,575.01,583.0+7.0+0.44%9,271,000
2025-12-011,601.01,613.01,575.51,576.0-13.5-0.85%12,005,000
2025-11-281,582.01,595.51,576.51,589.5-2.5-0.16%7,506,100
2025-11-271,600.01,631.51,583.01,592.0-34.0-2.09%11,308,700
2025-11-261,585.01,644.51,581.01,626.0+67.0+4.30%11,005,900
2025-11-251,575.01,588.01,538.01,559.0-1.0-0.06%7,097,200
2025-11-211,533.01,573.51,528.01,560.0+18.5+1.20%9,877,400
2025-11-201,550.01,556.01,534.01,541.5+22.5+1.48%7,128,600
2025-11-191,525.01,536.01,500.51,519.0+4.5+0.30%8,906,600
2025-11-181,560.51,570.01,511.51,514.5-52.0-3.32%9,221,600
2025-11-171,591.01,602.01,551.01,566.5-25.0-1.57%9,198,500
2025-11-141,555.01,604.01,553.01,591.5+15.0+0.95%11,598,300
2025-11-131,557.01,576.51,556.51,576.5+26.5+1.71%8,594,200
2025-11-121,517.01,552.51,512.51,550.0+24.5+1.61%11,036,900
2025-11-111,550.01,575.01,507.51,525.5+2.5+0.16%8,852,700
2025-11-101,524.01,530.01,504.01,523.0+15.5+1.03%6,315,700
2025-11-071,505.51,527.01,491.01,507.5-11.5-0.76%6,957,200
2025-11-061,492.01,529.01,487.01,519.0+34.5+2.32%7,498,200
2025-11-051,506.51,506.51,433.51,484.5-32.5-2.14%8,656,000
2025-11-041,489.01,525.51,477.01,517.0+23.5+1.57%8,616,200
2025-10-311,500.01,509.01,478.01,493.5-11.5-0.76%6,547,400
2025-10-301,460.01,507.51,449.01,505.0+46.0+3.15%11,879,600
2025-10-291,463.01,468.01,440.51,459.0-11.5-0.78%6,516,600
2025-10-281,471.01,484.01,451.01,470.5+8.5+0.58%5,983,200
2025-10-271,471.01,479.51,455.01,462.0+21.0+1.46%7,446,800
2025-10-241,456.01,460.51,437.01,441.0-15.5-1.06%5,523,500
2025-10-231,459.51,466.01,445.51,456.5-10.5-0.72%4,147,300
2025-10-221,470.51,476.51,463.01,467.0-15.5-1.05%4,575,400
2025-10-211,500.01,504.01,478.51,482.5-6.0-0.40%6,157,600
2025-10-201,432.51,488.51,427.51,488.5+86.0+6.13%8,621,100
2025-10-171,420.01,422.01,401.51,402.5-58.5-4.00%9,204,900
2025-10-161,451.01,474.51,446.51,461.0+27.5+1.92%5,974,600
2025-10-151,435.51,441.51,415.01,433.5+13.0+0.92%9,094,600
2025-10-141,458.01,460.51,420.51,420.5-69.5-4.66%15,157,400
2025-10-101,519.51,519.51,478.01,490.0-27.0-1.78%8,920,400
2025-10-091,509.01,520.01,498.01,517.0+22.5+1.51%7,969,900
2025-10-081,470.01,508.01,465.51,494.5+37.0+2.54%11,311,000
2025-10-071,462.01,473.51,448.01,457.5+1.5+0.10%7,289,100
2025-10-061,411.51,462.51,408.01,456.0-27.0-1.82%19,605,400
2025-10-031,475.51,490.51,472.01,483.0+7.5+0.51%6,760,700
2025-10-021,462.01,482.01,451.01,475.5-8.5-0.57%7,614,200
2025-10-011,487.01,499.01,473.01,484.0-26.5-1.75%8,299,300
2025-09-301,530.01,531.01,489.01,510.5-20.0-1.31%13,329,800
2025-09-291,555.01,558.01,530.51,530.5-36.5-2.33%8,039,700
2025-09-261,565.01,572.01,537.51,567.0+3.0+0.19%10,725,600
2025-09-251,550.51,592.01,550.01,564.0+23.5+1.53%9,741,700
2025-09-241,544.01,548.01,522.01,540.5-2.0-0.13%9,129,400
2025-09-221,496.01,554.51,496.01,542.5+51.0+3.42%9,768,200
2025-09-191,470.01,529.51,470.01,491.5+19.0+1.29%17,900,100
2025-09-181,477.01,479.01,462.01,472.5+1.5+0.10%5,520,300
2025-09-171,480.01,485.01,453.01,471.0-22.0-1.47%7,040,900
2025-09-161,518.01,518.01,491.51,493.0-26.5-1.74%8,426,900
2025-09-121,509.01,520.01,490.51,519.5——9,513,400

直近120営業日分を表示