Comparing Back to the side-by-side chart ↗
Resona Holdings, Inc.（8308.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2294.00 | 2348.50 | 2294.00 | 2341.50 | +2.88% | 9,029,900 |
| 2026-10-15 | 2242.00 | 2313.00 | 2242.00 | 2276.00 | -2.78% | 14,104,500 |
| 2026-10-14 | 2448.00 | 2448.00 | 2331.00 | 2341.00 | -4.04% | 13,561,300 |
| 2026-10-13 | 2445.00 | 2455.50 | 2421.00 | 2439.50 | +1.79% | 11,204,300 |
| 2026-10-09 | 2411.00 | 2446.00 | 2392.50 | 2396.50 | -1.76% | 12,827,300 |
| 2026-10-08 | 2500.00 | 2504.50 | 2439.50 | 2439.50 | -2.91% | 10,023,200 |
| 2026-10-07 | 2571.00 | 2577.00 | 2511.00 | 2512.50 | -3.74% | 13,346,600 |
| 2026-10-06 | 2568.00 | 2618.50 | 2534.00 | 2610.00 | +2.51% | 10,739,400 |
| 2026-10-05 | 2480.50 | 2555.00 | 2462.50 | 2546.00 | +2.91% | 8,808,000 |
| 2026-10-02 | 2469.50 | 2503.00 | 2446.50 | 2474.00 | +0.02% | 9,706,300 |
| 2026-10-01 | 2535.50 | 2539.00 | 2449.00 | 2473.50 | -2.96% | 13,050,300 |
| 2026-09-30 | 2496.50 | 2574.50 | 2488.50 | 2549.00 | +2.70% | 10,949,100 |
| 2026-09-29 | 2527.00 | 2542.50 | 2480.00 | 2482.00 | -3.03% | 8,084,500 |
| 2026-09-28 | 2559.00 | 2576.00 | 2539.50 | 2559.50 | +0.77% | 10,206,100 |
| 2026-09-25 | 2450.00 | 2540.00 | 2450.00 | 2540.00 | +5.00% | 8,871,400 |
| 2026-09-24 | 2470.50 | 2475.50 | 2409.50 | 2419.00 | -1.33% | 7,921,100 |
| 2026-09-18 | 2464.00 | 2479.50 | 2414.00 | 2451.50 | -1.11% | 9,992,600 |
| 2026-09-17 | 2452.00 | 2505.50 | 2444.00 | 2479.00 | +1.29% | 7,765,800 |
| 2026-09-16 | 2466.00 | 2486.50 | 2447.50 | 2447.50 | -0.63% | 7,221,300 |
| 2026-09-15 | 2529.00 | 2539.50 | 2438.00 | 2463.00 | -3.24% | 9,753,600 |
| 2026-09-14 | 2512.00 | 2559.50 | 2486.00 | 2545.50 | +0.93% | 8,880,800 |
| 2026-09-11 | 2462.50 | 2522.50 | 2422.50 | 2522.00 | +1.35% | 13,754,000 |
| 2026-09-10 | 2415.50 | 2501.50 | 2405.50 | 2488.50 | +3.17% | 9,814,800 |
| 2026-09-09 | 2451.00 | 2484.50 | 2412.00 | 2412.00 | -3.17% | 9,231,700 |
| 2026-09-08 | 2505.00 | 2537.50 | 2477.00 | 2491.00 | -2.03% | 9,755,500 |
| 2026-09-07 | 2553.00 | 2596.50 | 2530.00 | 2542.50 | -0.29% | 6,387,000 |
| 2026-09-04 | 2568.00 | 2571.00 | 2492.00 | 2550.00 | +0.00% | 9,041,500 |
| 2026-09-03 | 2550.00 | 2601.00 | 2535.00 | 2550.00 | +1.29% | 12,802,800 |
| 2026-09-02 | 2532.00 | 2544.00 | 2478.00 | 2517.50 | -0.69% | 10,415,400 |
| 2026-09-01 | 2510.00 | 2553.50 | 2493.00 | 2535.00 | +0.20% | 8,783,000 |
| 2026-08-31 | 2500.00 | 2531.50 | 2483.50 | 2530.00 | +0.70% | 8,130,500 |
| 2026-08-28 | 2450.00 | 2540.00 | 2442.50 | 2512.50 | +2.91% | 13,242,100 |
| 2026-08-27 | 2450.00 | 2461.00 | 2424.50 | 2441.50 | -0.18% | 7,701,900 |
| 2026-08-26 | 2428.00 | 2462.00 | 2421.00 | 2446.00 | +1.24% | 6,897,800 |
| 2026-08-25 | 2360.00 | 2417.00 | 2358.50 | 2416.00 | +1.90% | 6,535,200 |
| 2026-08-24 | 2409.00 | 2409.00 | 2345.00 | 2371.00 | -0.29% | 6,238,500 |
| 2026-08-21 | 2333.00 | 2390.50 | 2327.00 | 2378.00 | +1.30% | 8,581,500 |
| 2026-08-20 | 2324.00 | 2369.00 | 2318.00 | 2347.50 | -0.38% | 8,809,100 |
| 2026-08-19 | 2451.50 | 2459.50 | 2355.50 | 2356.50 | -5.74% | 12,655,500 |
| 2026-08-18 | 2513.00 | 2552.50 | 2487.00 | 2500.00 | +0.75% | 9,724,500 |
| 2026-08-17 | 2530.00 | 2533.00 | 2471.50 | 2481.50 | +1.12% | 7,135,900 |
| 2026-08-14 | 2458.50 | 2506.00 | 2439.00 | 2454.00 | +0.31% | 9,788,800 |
| 2026-08-13 | 2369.00 | 2448.50 | 2362.50 | 2446.50 | +4.37% | 11,193,400 |
| 2026-08-12 | 2318.00 | 2364.50 | 2306.00 | 2344.00 | +3.12% | 9,306,300 |
| 2026-08-10 | 2295.50 | 2313.00 | 2273.00 | 2273.00 | -1.73% | 5,841,300 |
| 2026-08-07 | 2336.00 | 2353.00 | 2313.00 | 2313.00 | -1.24% | 8,216,700 |
| 2026-08-06 | 2289.00 | 2362.00 | 2280.50 | 2342.00 | +2.58% | 10,474,300 |
| 2026-08-05 | 2208.00 | 2283.00 | 2183.50 | 2283.00 | +4.18% | 9,987,300 |
| 2026-08-04 | 2230.00 | 2246.00 | 2191.50 | 2191.50 | -2.45% | 10,969,500 |
| 2026-08-03 | 2180.00 | 2276.50 | 2166.50 | 2246.50 | +2.51% | 16,504,700 |
| 2026-07-31 | 2218.00 | 2218.00 | 2158.00 | 2191.50 | +0.62% | 12,573,100 |
| 2026-07-30 | 2167.50 | 2207.50 | 2153.00 | 2178.00 | -3.01% | 20,453,200 |
| 2026-07-29 | 2226.00 | 2253.00 | 2174.50 | 2245.50 | -0.86% | 13,055,900 |
| 2026-07-28 | 2350.00 | 2351.00 | 2259.50 | 2265.00 | -5.37% | 12,507,100 |
| 2026-07-27 | 2364.00 | 2420.00 | 2344.00 | 2393.50 | +1.18% | 9,342,600 |
| 2026-07-24 | 2330.00 | 2389.00 | 2318.00 | 2365.50 | +0.66% | 9,381,700 |
| 2026-07-23 | 2306.00 | 2375.50 | 2306.00 | 2350.00 | +1.21% | 10,263,800 |
| 2026-07-22 | 2296.00 | 2354.50 | 2287.50 | 2322.00 | +1.57% | 7,836,200 |
| 2026-07-21 | 2261.00 | 2286.00 | 2219.00 | 2286.00 | +2.76% | 9,832,900 |
| 2026-07-17 | 2350.00 | 2361.00 | 2197.00 | 2224.50 | -5.50% | 9,857,100 |
| 2026-07-16 | 2367.00 | 2389.50 | 2346.50 | 2354.00 | -1.07% | 7,591,400 |
| 2026-07-15 | 2384.00 | 2420.50 | 2358.50 | 2379.50 | +0.40% | 8,911,000 |
| 2026-07-14 | 2362.50 | 2377.50 | 2324.50 | 2370.00 | +0.32% | 7,226,100 |
| 2026-07-13 | 2340.00 | 2399.50 | 2340.00 | 2362.50 | +1.16% | 7,426,900 |
| 2026-07-10 | 2376.50 | 2391.50 | 2316.50 | 2335.50 | -1.23% | 7,334,900 |
| 2026-07-09 | 2341.00 | 2372.50 | 2332.00 | 2364.50 | +0.28% | 10,020,500 |
| 2026-07-08 | 2341.00 | 2367.50 | 2316.50 | 2358.00 | +1.38% | 9,889,300 |
| 2026-07-07 | 2383.00 | 2416.50 | 2314.50 | 2326.00 | +1.88% | 13,396,200 |
| 2026-07-06 | 2252.00 | 2283.00 | 2231.50 | 2283.00 | +1.67% | 6,617,300 |
| 2026-07-03 | 2225.00 | 2249.00 | 2185.00 | 2245.50 | +2.21% | 8,456,200 |
| 2026-07-02 | 2154.00 | 2222.50 | 2145.00 | 2197.00 | +3.90% | 10,956,300 |
| 2026-07-01 | 2085.00 | 2129.50 | 2085.00 | 2114.50 | +0.40% | 7,527,200 |
| 2026-06-30 | 2123.00 | 2143.00 | 2106.00 | 2106.00 | +0.07% | 6,570,900 |
| 2026-06-29 | 2114.00 | 2127.00 | 2074.00 | 2104.50 | +0.12% | 7,327,500 |
| 2026-06-26 | 2116.00 | 2146.00 | 2078.50 | 2102.00 | -0.24% | 6,949,600 |
| 2026-06-25 | 2155.00 | 2156.50 | 2098.00 | 2107.00 | -0.66% | 8,404,300 |
| 2026-06-24 | 2170.50 | 2179.50 | 2108.50 | 2121.00 | -1.90% | 7,015,000 |
| 2026-06-23 | 2260.00 | 2261.00 | 2162.00 | 2162.00 | -3.05% | 9,423,000 |
| 2026-06-22 | 2150.00 | 2238.50 | 2150.00 | 2230.00 | +1.55% | 7,169,400 |
| 2026-06-19 | 2255.00 | 2270.00 | 2193.00 | 2196.00 | -2.66% | 14,315,100 |
| 2026-06-18 | 2230.00 | 2263.50 | 2206.00 | 2256.00 | +4.37% | 12,098,800 |
| 2026-06-17 | 2222.50 | 2232.50 | 2160.50 | 2161.50 | +0.79% | 10,336,500 |
| 2026-06-16 | 2170.50 | 2171.00 | 2108.50 | 2144.50 | -2.66% | 11,756,200 |
| 2026-06-15 | 2210.50 | 2277.50 | 2201.00 | 2203.00 | +2.61% | 9,965,300 |
| 2026-06-12 | 2168.00 | 2197.00 | 2135.50 | 2147.00 | +1.47% | 11,972,000 |
| 2026-06-11 | 2111.00 | 2144.50 | 2089.50 | 2116.00 | -1.08% | 14,673,600 |
| 2026-06-10 | 2150.00 | 2198.50 | 2124.00 | 2139.00 | -0.70% | 11,797,200 |
| 2026-06-09 | 2110.00 | 2161.50 | 2096.00 | 2154.00 | +3.28% | 10,578,000 |
| 2026-06-08 | 2080.50 | 2099.00 | 2043.50 | 2085.50 | -1.53% | 9,733,400 |
| 2026-06-05 | 2123.50 | 2178.00 | 2117.00 | 2118.00 | +1.00% | 8,793,900 |
| 2026-06-04 | 2085.50 | 2143.00 | 2049.00 | 2097.00 | +2.17% | 10,316,900 |
| 2026-06-03 | 2035.00 | 2090.50 | 2033.50 | 2052.50 | +1.46% | 7,162,100 |
| 2026-06-02 | 1998.50 | 2033.50 | 1958.00 | 2023.00 | +0.42% | 8,197,400 |
| 2026-06-01 | 2028.50 | 2036.50 | 1988.00 | 2014.50 | -1.23% | 7,177,200 |
| 2026-05-29 | 2045.00 | 2092.00 | 2032.00 | 2039.50 | +0.17% | 9,765,600 |
| 2026-05-28 | 2031.50 | 2050.00 | 2003.00 | 2036.00 | -0.46% | 8,129,700 |
| 2026-05-27 | 2061.00 | 2065.50 | 2023.00 | 2045.50 | -1.87% | 9,183,700 |
| 2026-05-26 | 2124.00 | 2127.50 | 2084.50 | 2084.50 | -1.86% | 6,596,900 |
| 2026-05-25 | 2121.50 | 2147.50 | 2096.50 | 2124.00 | -0.72% | 6,534,900 |
| 2026-05-22 | 2131.50 | 2154.00 | 2099.50 | 2139.50 | +0.92% | 7,337,300 |
| 2026-05-21 | 2072.00 | 2158.50 | 2068.00 | 2120.00 | +4.51% | 11,942,000 |
| 2026-05-20 | 2128.00 | 2131.00 | 2016.00 | 2028.50 | -2.38% | 12,149,200 |
| 2026-05-19 | 2039.50 | 2086.00 | 2033.00 | 2078.00 | +2.87% | 8,930,900 |
| 2026-05-18 | 2051.50 | 2074.00 | 2016.50 | 2020.00 | -1.08% | 8,484,200 |
| 2026-05-15 | 2065.00 | 2105.00 | 2006.00 | 2042.00 | -0.24% | 10,223,500 |
| 2026-05-14 | 2041.50 | 2061.00 | 2032.50 | 2047.00 | -0.70% | 8,320,400 |
| 2026-05-13 | 2043.00 | 2077.50 | 2022.50 | 2061.50 | +0.37% | 10,331,200 |
| 2026-05-12 | 2026.50 | 2054.00 | 1996.50 | 2054.00 | +2.80% | 9,667,900 |
| 2026-05-11 | 1952.50 | 2008.00 | 1933.50 | 1998.00 | +2.99% | 9,074,400 |
| 2026-05-08 | 1962.00 | 1984.50 | 1916.50 | 1940.00 | -3.48% | 9,329,900 |
| 2026-05-07 | 2000.00 | 2037.00 | 1980.00 | 2010.00 | +4.31% | 12,362,900 |
| 2026-05-01 | 1916.00 | 1958.00 | 1892.50 | 1927.00 | -0.59% | 5,900,900 |
| 2026-04-30 | 1900.00 | 1947.50 | 1885.00 | 1938.50 | -3.36% | 12,810,700 |
| 2026-04-28 | 1868.00 | 2006.00 | 1851.00 | 2006.00 | +9.14% | 16,843,800 |
| 2026-04-27 | 1808.00 | 1857.00 | 1786.00 | 1838.00 | +0.96% | 5,059,300 |
| 2026-04-24 | 1834.50 | 1854.00 | 1810.00 | 1820.50 | +0.58% | 7,046,400 |
| 2026-04-23 | 1830.00 | 1838.00 | 1796.00 | 1810.00 | -2.45% | 18,447,300 |
| 2026-04-22 | 1891.00 | 1907.00 | 1854.00 | 1855.50 | -3.03% | 8,762,100 |
| 2026-04-21 | 1950.00 | 1963.00 | 1905.00 | 1913.50 | -2.05% | 6,738,400 |
| 2026-04-20 | 2006.00 | 2009.50 | 1948.50 | 1953.50 | -0.64% | 10,064,200 |
| 2026-04-17 | 1949.50 | 1966.00 | 1926.00 | 1966.00 | +2.72% | 15,280,900 |
| 2026-04-16 | 1959.50 | 1966.00 | 1909.50 | 1914.00 | -0.85% | 8,546,700 |
| 2026-04-15 | 1943.00 | 1947.00 | 1904.50 | 1930.50 | +3.46% | 10,257,900 |
| 2026-04-14 | 1906.00 | 1911.50 | 1857.50 | 1866.00 | -0.82% | 6,005,200 |
| 2026-04-13 | 1880.00 | 1909.00 | 1871.00 | 1881.50 | -0.37% | 4,377,100 |
| 2026-04-10 | 1897.00 | 1915.50 | 1883.00 | 1888.50 | -0.08% | 7,105,700 |
| 2026-04-09 | 1925.00 | 1938.00 | 1877.00 | 1890.00 | -1.69% | 7,250,800 |
| 2026-04-08 | 1973.00 | 1983.50 | 1916.50 | 1922.50 | +3.14% | 8,590,300 |
| 2026-04-07 | 1864.00 | 1894.00 | 1856.00 | 1864.00 | +0.78% | 5,668,400 |
| 2026-04-06 | 1828.50 | 1881.50 | 1828.50 | 1849.50 | +1.45% | 4,540,300 |
| 2026-04-03 | 1838.00 | 1844.50 | 1812.00 | 1823.00 | +0.63% | 3,322,000 |
| 2026-04-02 | 1909.50 | 1909.50 | 1802.50 | 1811.50 | -3.10% | 8,626,900 |
| 2026-04-01 | 1818.00 | 1872.00 | 1802.50 | 1869.50 | +8.53% | 10,820,600 |
| 2026-03-31 | 1712.00 | 1781.00 | 1703.50 | 1722.50 | -0.95% | 7,263,000 |
| 2026-03-30 | 1691.50 | 1749.00 | 1691.50 | 1739.00 | -4.56% | 9,333,400 |
| 2026-03-27 | 1808.50 | 1834.00 | 1794.50 | 1822.00 | +0.19% | 8,805,700 |
| 2026-03-26 | 1850.50 | 1858.00 | 1798.50 | 1818.50 | -1.20% | 5,436,900 |
| 2026-03-25 | 1809.50 | 1855.50 | 1808.50 | 1840.50 | +4.01% | 9,652,500 |
| 2026-03-24 | 1774.00 | 1777.00 | 1748.00 | 1769.50 | +4.46% | 8,429,500 |
| 2026-03-23 | 1663.00 | 1713.50 | 1652.50 | 1694.00 | -4.16% | 8,531,700 |
| 2026-03-19 | 1785.00 | 1788.00 | 1761.00 | 1767.50 | -2.10% | 7,351,300 |
| 2026-03-18 | 1761.00 | 1808.00 | 1757.50 | 1805.50 | +3.73% | 7,333,300 |
| 2026-03-17 | 1752.00 | 1774.00 | 1728.00 | 1740.50 | +0.32% | 4,627,400 |
| 2026-03-16 | 1729.50 | 1757.00 | 1717.00 | 1735.00 | -0.72% | 7,642,100 |
| 2026-03-13 | 1690.00 | 1756.50 | 1687.50 | 1747.50 | +1.27% | 10,514,700 |
| 2026-03-12 | 1761.50 | 1772.00 | 1699.00 | 1725.50 | -4.22% | 9,904,500 |
| 2026-03-11 | 1817.00 | 1833.50 | 1792.50 | 1801.50 | -0.36% | 7,460,200 |
| 2026-03-10 | 1784.00 | 1820.00 | 1765.50 | 1808.00 | +3.28% | 7,828,600 |
| 2026-03-09 | 1678.00 | 1752.00 | 1667.00 | 1750.50 | -3.34% | 12,594,000 |
| 2026-03-06 | 1748.50 | 1815.50 | 1733.50 | 1811.00 | +1.26% | 11,243,400 |
| 2026-03-05 | 1759.00 | 1817.50 | 1746.00 | 1788.50 | +6.52% | 20,626,600 |
| 2026-03-04 | 1701.00 | 1743.50 | 1642.50 | 1679.00 | -5.33% | 11,592,000 |
| 2026-03-03 | 1837.50 | 1853.50 | 1773.00 | 1773.50 | -3.82% | 11,628,100 |
| 2026-03-02 | 1800.00 | 1848.00 | 1782.50 | 1844.00 | -3.48% | 10,096,100 |
| 2026-02-27 | 1895.00 | 1910.50 | 1875.00 | 1910.50 | +1.00% | 9,189,400 |
| 2026-02-26 | 1870.00 | 1908.00 | 1865.00 | 1891.50 | +3.36% | 9,932,700 |
| 2026-02-25 | 1907.00 | 1926.50 | 1830.00 | 1830.00 | -5.01% | 12,043,600 |
| 2026-02-24 | 1954.50 | 1963.50 | 1910.00 | 1926.50 | -2.73% | 8,931,900 |
| 2026-02-20 | 1990.00 | 2002.00 | 1961.50 | 1980.50 | -1.44% | 5,682,800 |
| 2026-02-19 | 1971.00 | 2016.50 | 1956.00 | 2009.50 | +3.48% | 8,063,200 |
| 2026-02-18 | 1934.00 | 1968.50 | 1926.50 | 1942.00 | +2.53% | 10,064,500 |
| 2026-02-17 | 1976.50 | 1997.50 | 1894.00 | 1894.00 | -3.88% | 13,204,300 |
| 2026-02-16 | 2097.00 | 2113.50 | 1970.50 | 1970.50 | -8.01% | 18,233,100 |
| 2026-02-13 | 2167.50 | 2193.00 | 2142.00 | 2142.00 | -1.29% | 9,113,200 |
| 2026-02-12 | 2128.00 | 2175.50 | 2128.00 | 2170.00 | +0.49% | 11,005,500 |
| 2026-02-10 | 2132.50 | 2189.50 | 2123.00 | 2159.50 | +2.18% | 13,597,500 |
| 2026-02-09 | 2130.00 | 2133.50 | 2074.50 | 2113.50 | +4.94% | 17,489,400 |
| 2026-02-06 | 1926.50 | 2014.00 | 1914.00 | 2014.00 | +2.42% | 8,914,700 |
| 2026-02-05 | 1960.00 | 1997.50 | 1942.50 | 1966.50 | +1.94% | 14,993,400 |
| 2026-02-04 | 1872.00 | 1929.00 | 1839.00 | 1929.00 | +4.24% | 12,507,100 |
| 2026-02-03 | 1818.50 | 1863.00 | 1792.00 | 1850.50 | +6.44% | 12,703,700 |
| 2026-02-02 | 1800.00 | 1844.00 | 1738.50 | 1738.50 | -2.85% | 10,808,000 |
| 2026-01-30 | 1788.00 | 1795.00 | 1766.00 | 1789.50 | +1.71% | 10,054,700 |
| 2026-01-29 | 1769.00 | 1773.50 | 1734.50 | 1759.50 | +0.26% | 8,499,800 |
| 2026-01-28 | 1780.50 | 1786.50 | 1738.00 | 1755.00 | -2.04% | 8,680,500 |
| 2026-01-27 | 1772.50 | 1797.50 | 1753.00 | 1791.50 | +0.67% | 6,918,600 |
| 2026-01-26 | 1786.00 | 1813.50 | 1770.50 | 1779.50 | -2.06% | 10,545,900 |
| 2026-01-23 | 1796.50 | 1827.00 | 1787.00 | 1817.00 | +4.13% | 11,921,400 |
| 2026-01-22 | 1770.00 | 1779.00 | 1745.00 | 1745.00 | +0.95% | 7,333,500 |
| 2026-01-21 | 1746.50 | 1751.00 | 1706.50 | 1728.50 | -2.84% | 8,892,000 |
| 2026-01-20 | 1785.00 | 1803.50 | 1771.50 | 1779.00 | -0.95% | 8,050,200 |
| 2026-01-19 | 1790.00 | 1796.00 | 1758.50 | 1796.00 | +0.03% | 6,255,600 |
| 2026-01-16 | 1779.50 | 1804.50 | 1775.00 | 1795.50 | +0.84% | 10,472,100 |
| 2026-01-15 | 1738.00 | 1794.00 | 1725.00 | 1780.50 | +3.46% | 12,016,100 |
| 2026-01-14 | 1700.00 | 1723.00 | 1676.50 | 1721.00 | +2.26% | 9,149,500 |
| 2026-01-13 | 1699.00 | 1707.00 | 1667.50 | 1683.00 | +3.51% | 13,395,900 |
| 2026-01-09 | 1615.00 | 1652.50 | 1610.50 | 1626.00 | +2.17% | 9,999,500 |
| 2026-01-08 | 1604.50 | 1615.50 | 1572.00 | 1591.50 | -1.58% | 8,434,300 |
| 2026-01-07 | 1632.00 | 1633.50 | 1604.50 | 1617.00 | -0.92% | 9,127,800 |
| 2026-01-06 | 1581.00 | 1637.00 | 1576.50 | 1632.00 | +5.05% | 14,842,700 |
| 2026-01-05 | 1517.50 | 1553.50 | 1514.50 | 1553.50 | +4.05% | 11,464,000 |
| 2025-12-30 | 1485.50 | 1512.00 | 1483.50 | 1493.00 | -0.76% | 8,543,900 |
| 2025-12-29 | 1494.50 | 1504.50 | 1486.00 | 1504.50 | +0.17% | 5,628,300 |
| 2025-12-26 | 1518.50 | 1519.00 | 1498.00 | 1502.00 | -1.09% | 5,922,200 |
| 2025-12-25 | 1529.50 | 1534.00 | 1515.50 | 1518.50 | -0.62% | 3,619,900 |
| 2025-12-24 | 1560.00 | 1571.00 | 1521.50 | 1528.00 | -2.02% | 6,094,500 |
| 2025-12-23 | 1547.00 | 1566.00 | 1542.00 | 1559.50 | +0.81% | 5,849,600 |
| 2025-12-22 | 1575.00 | 1583.00 | 1539.00 | 1547.00 | -0.77% | 8,676,100 |
| 2025-12-19 | 1526.50 | 1561.50 | 1525.50 | 1559.00 | +2.23% | 8,352,900 |
| 2025-12-18 | 1531.50 | 1540.50 | 1517.50 | 1525.00 | -0.91% | 7,046,700 |
| 2025-12-17 | 1547.50 | 1552.00 | 1507.00 | 1539.00 | -0.84% | 7,315,600 |
| 2025-12-16 | 1568.00 | 1582.50 | 1538.00 | 1552.00 | -0.39% | 12,948,100 |
| 2025-12-15 | 1558.00 | 1574.00 | 1534.00 | 1558.00 | +0.26% | 11,948,700 |
| 2025-12-12 | 1527.50 | 1563.00 | 1520.50 | 1554.00 | +2.81% | 10,345,900 |
| 2025-12-11 | 1539.00 | 1547.00 | 1511.50 | 1511.50 | -0.49% | 7,552,000 |
| 2025-12-10 | 1526.50 | 1528.50 | 1509.50 | 1519.00 | -1.36% | 7,957,100 |
| 2025-12-09 | 1567.00 | 1567.00 | 1540.00 | 1540.00 | -0.90% | 6,382,300 |
| 2025-12-08 | 1556.00 | 1561.50 | 1540.50 | 1554.00 | -1.02% | 6,892,700 |
| 2025-12-05 | 1546.50 | 1573.00 | 1521.50 | 1570.00 | +0.45% | 9,989,800 |
| 2025-12-04 | 1551.00 | 1569.00 | 1546.50 | 1563.00 | +1.10% | 7,295,300 |
| 2025-12-03 | 1580.00 | 1581.00 | 1544.00 | 1546.00 | -2.34% | 9,163,100 |
| 2025-12-02 | 1586.00 | 1603.00 | 1575.00 | 1583.00 | +0.44% | 9,271,000 |
| 2025-12-01 | 1601.00 | 1613.00 | 1575.50 | 1576.00 | -0.85% | 12,005,000 |
| 2025-11-28 | 1582.00 | 1595.50 | 1576.50 | 1589.50 | -0.16% | 7,506,100 |
| 2025-11-27 | 1600.00 | 1631.50 | 1583.00 | 1592.00 | -2.09% | 11,308,700 |
| 2025-11-26 | 1585.00 | 1644.50 | 1581.00 | 1626.00 | +4.30% | 11,005,900 |
| 2025-11-25 | 1575.00 | 1588.00 | 1538.00 | 1559.00 | -0.06% | 7,097,200 |
| 2025-11-21 | 1533.00 | 1573.50 | 1528.00 | 1560.00 | +1.20% | 9,877,400 |
| 2025-11-20 | 1550.00 | 1556.00 | 1534.00 | 1541.50 | +1.48% | 7,128,600 |
| 2025-11-19 | 1525.00 | 1536.00 | 1500.50 | 1519.00 | +0.30% | 8,906,600 |
| 2025-11-18 | 1560.50 | 1570.00 | 1511.50 | 1514.50 | -3.32% | 9,221,600 |
| 2025-11-17 | 1591.00 | 1602.00 | 1551.00 | 1566.50 | -1.57% | 9,198,500 |
| 2025-11-14 | 1555.00 | 1604.00 | 1553.00 | 1591.50 | +0.95% | 11,598,300 |
| 2025-11-13 | 1557.00 | 1576.50 | 1556.50 | 1576.50 | +1.71% | 8,594,200 |
| 2025-11-12 | 1517.00 | 1552.50 | 1512.50 | 1550.00 | +1.61% | 11,036,900 |
| 2025-11-11 | 1550.00 | 1575.00 | 1507.50 | 1525.50 | +0.16% | 8,852,700 |
| 2025-11-10 | 1524.00 | 1530.00 | 1504.00 | 1523.00 | +1.03% | 6,315,700 |
| 2025-11-07 | 1505.50 | 1527.00 | 1491.00 | 1507.50 | -0.76% | 6,957,200 |
| 2025-11-06 | 1492.00 | 1529.00 | 1487.00 | 1519.00 | +2.32% | 7,498,200 |
| 2025-11-05 | 1506.50 | 1506.50 | 1433.50 | 1484.50 | -2.14% | 8,656,000 |
| 2025-11-04 | 1489.00 | 1525.50 | 1477.00 | 1517.00 | +1.57% | 8,616,200 |
| 2025-10-31 | 1500.00 | 1509.00 | 1478.00 | 1493.50 | -0.76% | 6,547,400 |
| 2025-10-30 | 1460.00 | 1507.50 | 1449.00 | 1505.00 | +3.15% | 11,879,600 |
| 2025-10-29 | 1463.00 | 1468.00 | 1440.50 | 1459.00 | -0.78% | 6,516,600 |
| 2025-10-28 | 1471.00 | 1484.00 | 1451.00 | 1470.50 | +0.58% | 5,983,200 |
| 2025-10-27 | 1471.00 | 1479.50 | 1455.00 | 1462.00 | +1.46% | 7,446,800 |
| 2025-10-24 | 1456.00 | 1460.50 | 1437.00 | 1441.00 | -1.06% | 5,523,500 |
| 2025-10-23 | 1459.50 | 1466.00 | 1445.50 | 1456.50 | -0.72% | 4,147,300 |
| 2025-10-22 | 1470.50 | 1476.50 | 1463.00 | 1467.00 | -1.05% | 4,575,400 |
| 2025-10-21 | 1500.00 | 1504.00 | 1478.50 | 1482.50 | -0.40% | 6,157,600 |
| 2025-10-20 | 1432.50 | 1488.50 | 1427.50 | 1488.50 | +6.13% | 8,621,100 |
| 2025-10-17 | 1420.00 | 1422.00 | 1401.50 | 1402.50 | -4.00% | 9,204,900 |
| 2025-10-16 | 1451.00 | 1474.50 | 1446.50 | 1461.00 | +1.92% | 5,974,600 |
| 2025-10-15 | 1435.50 | 1441.50 | 1415.00 | 1433.50 | +0.92% | 9,094,600 |
| 2025-10-14 | 1458.00 | 1460.50 | 1420.50 | 1420.50 | -4.66% | 15,157,400 |
| 2025-10-10 | 1519.50 | 1519.50 | 1478.00 | 1490.00 | -1.78% | 8,920,400 |
| 2025-10-09 | 1509.00 | 1520.00 | 1498.00 | 1517.00 | +1.51% | 7,969,900 |
| 2025-10-08 | 1470.00 | 1508.00 | 1465.50 | 1494.50 | +2.54% | 11,311,000 |
| 2025-10-07 | 1462.00 | 1473.50 | 1448.00 | 1457.50 | +0.10% | 7,289,100 |
| 2025-10-06 | 1411.50 | 1462.50 | 1408.00 | 1456.00 | -1.82% | 19,605,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+11.16%）。最も弱い月：12月（-5.27%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Resona Holdings, Inc.（8308.T）の直近終値は？
2026-10-16 時点で 2341.50。Closelookデータレイクの日次価格記録より。
8308.T の52週高値・安値は？
直近52週間で高値 2618.50、安値 1401.50（2026-10-16 時点）。
Resona Holdings, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、8308.T の最も強い月は 5月（平均 +11.16%）、最も弱い月は 12月（平均 -5.27%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。