おきなわフィナンシャルグループ(7350)の株価時系列情報
おきなわフィナンシャルグループ(7350)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,365 | 3,440 | 3,365 | 3,435 | 81,000 |
| 2025/07/30 | 3,350 | 3,390 | 3,325 | 3,375 | 38,800 |
| 2025/07/29 | 3,295 | 3,375 | 3,290 | 3,350 | 66,500 |
| 2025/07/28 | 3,455 | 3,455 | 3,285 | 3,310 | 115,300 |
| 2025/07/25 | 3,400 | 3,450 | 3,385 | 3,430 | 66,500 |
| 2025/07/24 | 3,340 | 3,440 | 3,340 | 3,390 | 65,100 |
| 2025/07/23 | 3,330 | 3,360 | 3,275 | 3,330 | 57,500 |
| 2025/07/22 | 3,300 | 3,315 | 3,250 | 3,295 | 56,400 |
| 2025/07/18 | 3,295 | 3,325 | 3,260 | 3,300 | 53,600 |
| 2025/07/17 | 3,225 | 3,280 | 3,190 | 3,265 | 65,000 |
| 2025/07/16 | 3,235 | 3,265 | 3,205 | 3,210 | 80,800 |
| 2025/07/15 | 3,250 | 3,295 | 3,220 | 3,225 | 52,800 |
| 2025/07/14 | 3,300 | 3,315 | 3,210 | 3,250 | 63,300 |
| 2025/07/11 | 3,230 | 3,315 | 3,230 | 3,285 | 54,500 |
| 2025/07/10 | 3,205 | 3,270 | 3,205 | 3,220 | 74,300 |
| 2025/07/09 | 3,145 | 3,230 | 3,120 | 3,205 | 56,800 |
| 2025/07/08 | 3,105 | 3,145 | 3,090 | 3,140 | 45,800 |
| 2025/07/07 | 3,110 | 3,110 | 3,070 | 3,100 | 41,000 |
| 2025/07/04 | 3,085 | 3,130 | 3,075 | 3,110 | 36,300 |
| 2025/07/03 | 3,105 | 3,115 | 3,060 | 3,075 | 37,200 |
| 2025/07/02 | 3,090 | 3,135 | 3,080 | 3,110 | 58,900 |
| 2025/07/01 | 3,015 | 3,080 | 2,970 | 3,075 | 73,200 |
| 2025/06/30 | 3,025 | 3,085 | 3,000 | 3,050 | 83,500 |
| 2025/06/27 | 2,951 | 2,989 | 2,951 | 2,971 | 45,900 |
| 2025/06/26 | 2,971 | 2,986 | 2,932 | 2,975 | 46,600 |
| 2025/06/25 | 2,974 | 2,991 | 2,929 | 2,956 | 48,900 |
| 2025/06/24 | 2,953 | 2,980 | 2,939 | 2,952 | 38,100 |
| 2025/06/23 | 2,916 | 2,940 | 2,900 | 2,920 | 25,700 |
| 2025/06/20 | 2,904 | 2,925 | 2,891 | 2,915 | 51,300 |
| 2025/06/19 | 2,915 | 2,955 | 2,894 | 2,907 | 41,800 |
| 2025/06/18 | 2,909 | 2,912 | 2,861 | 2,903 | 37,000 |
| 2025/06/17 | 2,928 | 2,940 | 2,906 | 2,912 | 37,800 |
| 2025/06/16 | 2,896 | 2,930 | 2,884 | 2,928 | 57,400 |
| 2025/06/13 | 2,852 | 2,880 | 2,812 | 2,865 | 71,500 |
| 2025/06/12 | 2,834 | 2,864 | 2,824 | 2,849 | 48,800 |
| 2025/06/11 | 2,846 | 2,854 | 2,795 | 2,834 | 43,800 |
| 2025/06/10 | 2,874 | 2,903 | 2,837 | 2,845 | 88,500 |
| 2025/06/09 | 2,862 | 2,890 | 2,848 | 2,874 | 51,200 |
| 2025/06/06 | 2,834 | 2,860 | 2,815 | 2,836 | 29,200 |
| 2025/06/05 | 2,832 | 2,843 | 2,797 | 2,834 | 41,800 |
| 2025/06/04 | 2,841 | 2,875 | 2,841 | 2,853 | 26,500 |
| 2025/06/03 | 2,816 | 2,847 | 2,810 | 2,833 | 40,100 |
| 2025/06/02 | 2,842 | 2,858 | 2,813 | 2,828 | 41,200 |
| 2025/05/30 | 2,742 | 2,867 | 2,742 | 2,842 | 92,300 |
| 2025/05/29 | 2,783 | 2,810 | 2,775 | 2,792 | 55,900 |
| 2025/05/28 | 2,748 | 2,772 | 2,725 | 2,762 | 51,500 |
| 2025/05/27 | 2,745 | 2,750 | 2,714 | 2,747 | 25,900 |
| 2025/05/26 | 2,769 | 2,781 | 2,730 | 2,745 | 33,500 |
| 2025/05/23 | 2,747 | 2,765 | 2,730 | 2,744 | 64,600 |
| 2025/05/22 | 2,700 | 2,734 | 2,681 | 2,717 | 55,500 |
| 2025/05/21 | 2,673 | 2,766 | 2,658 | 2,727 | 68,300 |
| 2025/05/20 | 2,691 | 2,722 | 2,672 | 2,673 | 50,400 |
| 2025/05/19 | 2,660 | 2,685 | 2,640 | 2,669 | 37,700 |
| 2025/05/16 | 2,707 | 2,709 | 2,628 | 2,658 | 68,000 |
| 2025/05/15 | 2,780 | 2,782 | 2,688 | 2,706 | 66,700 |
| 2025/05/14 | 2,731 | 2,829 | 2,731 | 2,795 | 68,300 |
| 2025/05/13 | 2,800 | 2,830 | 2,726 | 2,731 | 91,300 |
| 2025/05/12 | 2,754 | 2,830 | 2,703 | 2,750 | 168,000 |
| 2025/05/09 | 2,420 | 2,789 | 2,412 | 2,765 | 355,000 |
| 2025/05/08 | 2,384 | 2,419 | 2,365 | 2,381 | 33,400 |
| 2025/05/07 | 2,371 | 2,409 | 2,340 | 2,409 | 33,600 |
| 2025/05/02 | 2,415 | 2,426 | 2,334 | 2,371 | 70,100 |
| 2025/05/01 | 2,471 | 2,471 | 2,390 | 2,402 | 35,800 |
| 2025/04/30 | 2,446 | 2,484 | 2,446 | 2,470 | 36,600 |
| 2025/04/28 | 2,415 | 2,455 | 2,415 | 2,446 | 45,100 |
| 2025/04/25 | 2,405 | 2,430 | 2,392 | 2,408 | 27,600 |
| 2025/04/24 | 2,410 | 2,439 | 2,393 | 2,400 | 38,800 |
| 2025/04/23 | 2,398 | 2,444 | 2,360 | 2,397 | 47,000 |
| 2025/04/22 | 2,307 | 2,380 | 2,307 | 2,380 | 48,100 |
| 2025/04/21 | 2,296 | 2,317 | 2,275 | 2,307 | 54,900 |
| 2025/04/18 | 2,273 | 2,306 | 2,273 | 2,300 | 38,500 |
| 2025/04/17 | 2,205 | 2,244 | 2,205 | 2,244 | 42,300 |
| 2025/04/16 | 2,248 | 2,255 | 2,205 | 2,205 | 45,800 |
| 2025/04/15 | 2,215 | 2,234 | 2,202 | 2,227 | 37,500 |
| 2025/04/14 | 2,190 | 2,222 | 2,157 | 2,200 | 51,900 |
| 2025/04/11 | 2,103 | 2,170 | 2,079 | 2,167 | 69,700 |
| 2025/04/10 | 2,290 | 2,304 | 2,222 | 2,234 | 91,700 |
| 2025/04/09 | 2,121 | 2,124 | 2,058 | 2,079 | 90,200 |
| 2025/04/08 | 2,119 | 2,190 | 2,119 | 2,181 | 107,500 |
| 2025/04/07 | 1,977 | 2,027 | 1,942 | 1,990 | 142,700 |
| 2025/04/04 | 2,299 | 2,299 | 2,116 | 2,177 | 195,200 |
| 2025/04/03 | 2,366 | 2,401 | 2,312 | 2,342 | 114,800 |
| 2025/04/02 | 2,557 | 2,557 | 2,490 | 2,513 | 45,600 |
| 2025/04/01 | 2,584 | 2,594 | 2,530 | 2,530 | 29,200 |
| 2025/03/31 | 2,588 | 2,596 | 2,526 | 2,566 | 52,600 |
| 2025/03/28 | 2,707 | 2,709 | 2,623 | 2,637 | 50,800 |
| 2025/03/27 | 2,662 | 2,714 | 2,662 | 2,714 | 51,900 |
| 2025/03/26 | 2,720 | 2,720 | 2,665 | 2,700 | 47,300 |
| 2025/03/25 | 2,678 | 2,693 | 2,663 | 2,677 | 40,300 |
| 2025/03/24 | 2,718 | 2,725 | 2,680 | 2,690 | 37,000 |
| 2025/03/21 | 2,619 | 2,715 | 2,617 | 2,697 | 88,300 |
| 2025/03/19 | 2,601 | 2,628 | 2,600 | 2,615 | 27,400 |
| 2025/03/18 | 2,567 | 2,630 | 2,567 | 2,619 | 50,900 |
| 2025/03/17 | 2,554 | 2,575 | 2,546 | 2,575 | 45,400 |
| 2025/03/14 | 2,505 | 2,555 | 2,489 | 2,546 | 72,000 |
| 2025/03/13 | 2,465 | 2,504 | 2,465 | 2,491 | 34,100 |
| 2025/03/12 | 2,411 | 2,482 | 2,411 | 2,465 | 43,500 |
| 2025/03/11 | 2,401 | 2,452 | 2,385 | 2,423 | 82,000 |
| 2025/03/10 | 2,550 | 2,550 | 2,499 | 2,499 | 29,500 |
| 2025/03/07 | 2,571 | 2,571 | 2,506 | 2,532 | 36,000 |
| 2025/03/06 | 2,535 | 2,585 | 2,535 | 2,576 | 43,500 |
| 2025/03/05 | 2,470 | 2,521 | 2,464 | 2,506 | 36,100 |
| 2025/03/04 | 2,480 | 2,494 | 2,463 | 2,481 | 49,900 |
| 2025/03/03 | 2,523 | 2,538 | 2,483 | 2,518 | 30,300 |
| 2025/02/28 | 2,499 | 2,518 | 2,490 | 2,497 | 33,900 |
| 2025/02/27 | 2,501 | 2,523 | 2,486 | 2,523 | 34,400 |
| 2025/02/26 | 2,492 | 2,507 | 2,475 | 2,507 | 30,600 |
| 2025/02/25 | 2,491 | 2,513 | 2,476 | 2,510 | 32,000 |
| 2025/02/21 | 2,505 | 2,523 | 2,482 | 2,515 | 57,900 |
| 2025/02/20 | 2,552 | 2,568 | 2,502 | 2,526 | 57,100 |
| 2025/02/19 | 2,615 | 2,652 | 2,566 | 2,568 | 61,600 |
| 2025/02/18 | 2,595 | 2,629 | 2,590 | 2,615 | 61,500 |
| 2025/02/17 | 2,600 | 2,615 | 2,573 | 2,589 | 43,600 |
| 2025/02/14 | 2,543 | 2,591 | 2,537 | 2,576 | 45,500 |
| 2025/02/13 | 2,546 | 2,565 | 2,530 | 2,543 | 43,700 |
| 2025/02/12 | 2,559 | 2,564 | 2,517 | 2,543 | 39,900 |
| 2025/02/10 | 2,585 | 2,589 | 2,524 | 2,542 | 38,200 |
| 2025/02/07 | 2,607 | 2,607 | 2,545 | 2,569 | 68,100 |
| 2025/02/06 | 2,621 | 2,630 | 2,589 | 2,607 | 32,200 |
| 2025/02/05 | 2,638 | 2,668 | 2,579 | 2,613 | 48,800 |
| 2025/02/04 | 2,641 | 2,655 | 2,603 | 2,637 | 45,700 |
| 2025/02/03 | 2,657 | 2,657 | 2,574 | 2,591 | 63,700 |
| 2025/01/31 | 2,675 | 2,675 | 2,638 | 2,657 | 36,600 |
| 2025/01/30 | 2,625 | 2,688 | 2,624 | 2,651 | 54,500 |
| 2025/01/29 | 2,552 | 2,607 | 2,522 | 2,605 | 82,700 |
| 2025/01/28 | 2,498 | 2,545 | 2,490 | 2,533 | 25,800 |
| 2025/01/27 | 2,543 | 2,543 | 2,509 | 2,513 | 23,000 |
| 2025/01/24 | 2,515 | 2,525 | 2,460 | 2,493 | 42,500 |
| 2025/01/23 | 2,510 | 2,519 | 2,483 | 2,500 | 54,400 |
| 2025/01/22 | 2,537 | 2,546 | 2,522 | 2,524 | 11,200 |
| 2025/01/21 | 2,541 | 2,550 | 2,503 | 2,526 | 15,400 |
| 2025/01/20 | 2,544 | 2,550 | 2,517 | 2,531 | 17,900 |
| 2025/01/17 | 2,490 | 2,517 | 2,454 | 2,505 | 30,300 |
| 2025/01/16 | 2,510 | 2,520 | 2,481 | 2,503 | 38,800 |
| 2025/01/15 | 2,456 | 2,483 | 2,447 | 2,480 | 27,200 |
| 2025/01/14 | 2,467 | 2,479 | 2,443 | 2,460 | 28,300 |
| 2025/01/10 | 2,485 | 2,497 | 2,457 | 2,481 | 28,100 |
| 2025/01/09 | 2,551 | 2,551 | 2,503 | 2,503 | 36,000 |
| 2025/01/08 | 2,555 | 2,590 | 2,542 | 2,550 | 34,000 |
| 2025/01/07 | 2,576 | 2,576 | 2,534 | 2,562 | 36,000 |
| 2025/01/06 | 2,603 | 2,610 | 2,567 | 2,576 | 30,300 |
| 2024/12/30 | 2,590 | 2,619 | 2,585 | 2,603 | 28,300 |
| 2024/12/27 | 2,606 | 2,618 | 2,571 | 2,590 | 45,000 |
| 2024/12/26 | 2,590 | 2,592 | 2,561 | 2,582 | 31,800 |
| 2024/12/25 | 2,611 | 2,611 | 2,561 | 2,593 | 18,000 |
| 2024/12/24 | 2,589 | 2,633 | 2,585 | 2,600 | 48,300 |
| 2024/12/23 | 2,593 | 2,627 | 2,582 | 2,615 | 48,500 |
| 2024/12/20 | 2,659 | 2,659 | 2,586 | 2,593 | 36,300 |
| 2024/12/19 | 2,580 | 2,634 | 2,560 | 2,628 | 35,000 |
| 2024/12/18 | 2,625 | 2,657 | 2,603 | 2,620 | 37,200 |
| 2024/12/17 | 2,714 | 2,714 | 2,620 | 2,625 | 55,100 |
| 2024/12/16 | 2,688 | 2,729 | 2,651 | 2,701 | 82,500 |
| 2024/12/13 | 2,590 | 2,668 | 2,590 | 2,645 | 72,700 |
| 2024/12/12 | 2,661 | 2,671 | 2,580 | 2,640 | 42,100 |
| 2024/12/11 | 2,599 | 2,662 | 2,580 | 2,652 | 36,900 |
| 2024/12/10 | 2,673 | 2,693 | 2,637 | 2,645 | 56,100 |
| 2024/12/09 | 2,680 | 2,686 | 2,597 | 2,659 | 64,200 |
| 2024/12/06 | 2,626 | 2,671 | 2,626 | 2,660 | 63,400 |
| 2024/12/05 | 2,570 | 2,636 | 2,540 | 2,622 | 133,000 |
| 2024/12/04 | 2,470 | 2,564 | 2,470 | 2,526 | 144,400 |
| 2024/12/03 | 2,474 | 2,499 | 2,452 | 2,483 | 70,100 |
| 2024/12/02 | 2,417 | 2,474 | 2,414 | 2,474 | 43,400 |
| 2024/11/29 | 2,358 | 2,413 | 2,358 | 2,391 | 33,400 |
| 2024/11/28 | 2,374 | 2,397 | 2,355 | 2,364 | 28,200 |
| 2024/11/27 | 2,382 | 2,399 | 2,365 | 2,386 | 42,900 |
| 2024/11/26 | 2,480 | 2,494 | 2,382 | 2,404 | 100,200 |
| 2024/11/25 | 2,446 | 2,517 | 2,440 | 2,471 | 618,600 |
| 2024/11/22 | 2,453 | 2,460 | 2,420 | 2,446 | 74,700 |
| 2024/11/21 | 2,419 | 2,459 | 2,419 | 2,448 | 50,300 |
| 2024/11/20 | 2,464 | 2,466 | 2,415 | 2,430 | 69,000 |
| 2024/11/19 | 2,450 | 2,490 | 2,434 | 2,464 | 73,900 |
| 2024/11/18 | 2,441 | 2,485 | 2,421 | 2,476 | 63,300 |
| 2024/11/15 | 2,465 | 2,479 | 2,433 | 2,461 | 69,000 |
| 2024/11/14 | 2,456 | 2,479 | 2,419 | 2,445 | 41,100 |
| 2024/11/13 | 2,426 | 2,458 | 2,401 | 2,432 | 69,100 |
| 2024/11/12 | 2,415 | 2,447 | 2,402 | 2,421 | 64,000 |
| 2024/11/11 | 2,409 | 2,450 | 2,380 | 2,429 | 73,100 |
| 2024/11/08 | 2,405 | 2,492 | 2,351 | 2,459 | 133,500 |
| 2024/11/07 | 2,344 | 2,380 | 2,314 | 2,336 | 111,400 |
| 2024/11/06 | 2,238 | 2,324 | 2,234 | 2,310 | 71,700 |
| 2024/11/05 | 2,251 | 2,251 | 2,198 | 2,225 | 45,100 |
| 2024/11/01 | 2,250 | 2,255 | 2,230 | 2,232 | 30,500 |
| 2024/10/31 | 2,266 | 2,293 | 2,250 | 2,264 | 33,500 |
| 2024/10/30 | 2,266 | 2,274 | 2,241 | 2,266 | 158,500 |
| 2024/10/29 | 2,232 | 2,268 | 2,232 | 2,266 | 31,900 |
| 2024/10/28 | 2,211 | 2,247 | 2,200 | 2,236 | 29,000 |
| 2024/10/25 | 2,235 | 2,242 | 2,206 | 2,222 | 34,900 |
| 2024/10/24 | 2,244 | 2,248 | 2,205 | 2,236 | 47,100 |
| 2024/10/23 | 2,264 | 2,274 | 2,235 | 2,235 | 44,400 |
| 2024/10/22 | 2,293 | 2,293 | 2,253 | 2,264 | 55,500 |
| 2024/10/21 | 2,341 | 2,341 | 2,291 | 2,297 | 31,000 |
| 2024/10/18 | 2,355 | 2,379 | 2,327 | 2,344 | 32,600 |
| 2024/10/17 | 2,318 | 2,356 | 2,318 | 2,339 | 34,600 |
| 2024/10/16 | 2,281 | 2,348 | 2,281 | 2,318 | 41,300 |
| 2024/10/15 | 2,292 | 2,333 | 2,289 | 2,314 | 63,000 |
| 2024/10/11 | 2,301 | 2,317 | 2,276 | 2,277 | 41,800 |
| 2024/10/10 | 2,312 | 2,312 | 2,280 | 2,290 | 48,100 |
| 2024/10/09 | 2,332 | 2,347 | 2,283 | 2,299 | 42,600 |
| 2024/10/08 | 2,345 | 2,390 | 2,299 | 2,323 | 57,700 |
| 2024/10/07 | 2,352 | 2,393 | 2,350 | 2,364 | 59,900 |