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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,672 | 2,715 | 2,659 | 2,665 | 34,500 |
| 2024/07/25 | 2,649 | 2,711 | 2,641 | 2,686 | 87,600 |
| 2024/07/24 | 2,694 | 2,720 | 2,682 | 2,706 | 59,400 |
| 2024/07/23 | 2,687 | 2,711 | 2,653 | 2,711 | 47,700 |
| 2024/07/22 | 2,689 | 2,695 | 2,647 | 2,668 | 43,000 |
| 2024/07/19 | 2,670 | 2,689 | 2,633 | 2,666 | 48,000 |
| 2024/07/18 | 2,625 | 2,686 | 2,601 | 2,656 | 48,900 |
| 2024/07/17 | 2,632 | 2,652 | 2,621 | 2,638 | 41,000 |
| 2024/07/16 | 2,574 | 2,636 | 2,574 | 2,621 | 49,500 |
| 2024/07/12 | 2,511 | 2,596 | 2,500 | 2,566 | 80,100 |
| 2024/07/11 | 2,509 | 2,543 | 2,506 | 2,535 | 68,800 |
| 2024/07/10 | 2,533 | 2,553 | 2,484 | 2,496 | 60,400 |
| 2024/07/09 | 2,539 | 2,565 | 2,515 | 2,533 | 71,300 |
| 2024/07/08 | 2,565 | 2,574 | 2,536 | 2,541 | 29,400 |
| 2024/07/05 | 2,629 | 2,629 | 2,567 | 2,574 | 47,500 |
| 2024/07/04 | 2,623 | 2,630 | 2,596 | 2,619 | 33,700 |
| 2024/07/03 | 2,655 | 2,671 | 2,625 | 2,626 | 37,000 |
| 2024/07/02 | 2,637 | 2,674 | 2,637 | 2,657 | 34,800 |
| 2024/07/01 | 2,647 | 2,647 | 2,610 | 2,637 | 24,600 |
| 2024/06/28 | 2,633 | 2,641 | 2,612 | 2,641 | 48,900 |
| 2024/06/27 | 2,580 | 2,633 | 2,580 | 2,632 | 40,200 |
| 2024/06/26 | 2,570 | 2,619 | 2,569 | 2,580 | 46,600 |
| 2024/06/25 | 2,510 | 2,621 | 2,510 | 2,569 | 116,100 |
| 2024/06/24 | 2,535 | 2,535 | 2,473 | 2,503 | 31,700 |
| 2024/06/21 | 2,500 | 2,541 | 2,468 | 2,485 | 75,300 |
| 2024/06/20 | 2,513 | 2,515 | 2,483 | 2,510 | 35,800 |
| 2024/06/19 | 2,466 | 2,517 | 2,466 | 2,511 | 37,300 |
| 2024/06/18 | 2,487 | 2,487 | 2,443 | 2,459 | 17,700 |
| 2024/06/17 | 2,453 | 2,470 | 2,425 | 2,456 | 39,900 |
| 2024/06/14 | 2,435 | 2,478 | 2,428 | 2,478 | 67,900 |
| 2024/06/13 | 2,521 | 2,529 | 2,468 | 2,468 | 38,400 |
| 2024/06/12 | 2,516 | 2,535 | 2,506 | 2,528 | 25,100 |
| 2024/06/11 | 2,538 | 2,549 | 2,523 | 2,533 | 51,700 |
| 2024/06/10 | 2,523 | 2,550 | 2,519 | 2,538 | 26,300 |
| 2024/06/07 | 2,531 | 2,569 | 2,511 | 2,516 | 44,600 |
| 2024/06/06 | 2,572 | 2,594 | 2,540 | 2,540 | 47,400 |
| 2024/06/05 | 2,600 | 2,605 | 2,566 | 2,590 | 53,500 |
| 2024/06/04 | 2,724 | 2,735 | 2,656 | 2,656 | 46,400 |
| 2024/06/03 | 2,730 | 2,759 | 2,721 | 2,728 | 30,700 |
| 2024/05/31 | 2,619 | 2,750 | 2,618 | 2,740 | 96,600 |
| 2024/05/30 | 2,567 | 2,614 | 2,550 | 2,612 | 39,700 |
| 2024/05/29 | 2,574 | 2,618 | 2,574 | 2,597 | 37,100 |
| 2024/05/28 | 2,584 | 2,609 | 2,574 | 2,574 | 19,000 |
| 2024/05/27 | 2,580 | 2,584 | 2,550 | 2,584 | 16,300 |
| 2024/05/24 | 2,603 | 2,613 | 2,570 | 2,577 | 25,400 |
| 2024/05/23 | 2,610 | 2,627 | 2,597 | 2,613 | 18,300 |
| 2024/05/22 | 2,621 | 2,662 | 2,621 | 2,641 | 20,100 |
| 2024/05/21 | 2,614 | 2,636 | 2,601 | 2,621 | 26,400 |
| 2024/05/20 | 2,605 | 2,644 | 2,605 | 2,628 | 20,000 |
| 2024/05/17 | 2,598 | 2,620 | 2,578 | 2,616 | 19,700 |
| 2024/05/16 | 2,595 | 2,618 | 2,572 | 2,602 | 32,500 |
| 2024/05/15 | 2,600 | 2,619 | 2,572 | 2,595 | 35,000 |
| 2024/05/14 | 2,637 | 2,646 | 2,589 | 2,600 | 41,000 |
| 2024/05/13 | 2,670 | 2,711 | 2,641 | 2,641 | 47,900 |
| 2024/05/10 | 2,666 | 2,684 | 2,651 | 2,676 | 26,900 |
| 2024/05/09 | 2,627 | 2,677 | 2,627 | 2,666 | 14,200 |
| 2024/05/08 | 2,630 | 2,659 | 2,630 | 2,634 | 39,000 |
| 2024/05/07 | 2,667 | 2,667 | 2,628 | 2,650 | 34,200 |
| 2024/05/02 | 2,662 | 2,679 | 2,646 | 2,667 | 14,000 |
| 2024/05/01 | 2,676 | 2,676 | 2,645 | 2,657 | 16,100 |
| 2024/04/30 | 2,663 | 2,684 | 2,624 | 2,683 | 28,800 |
| 2024/04/26 | 2,620 | 2,666 | 2,608 | 2,663 | 42,900 |
| 2024/04/25 | 2,644 | 2,658 | 2,620 | 2,625 | 23,200 |
| 2024/04/24 | 2,658 | 2,702 | 2,644 | 2,660 | 37,600 |
| 2024/04/23 | 2,648 | 2,690 | 2,636 | 2,646 | 37,200 |
| 2024/04/22 | 2,575 | 2,617 | 2,542 | 2,598 | 34,100 |
| 2024/04/19 | 2,578 | 2,613 | 2,548 | 2,552 | 42,200 |
| 2024/04/18 | 2,511 | 2,580 | 2,511 | 2,571 | 30,000 |
| 2024/04/17 | 2,555 | 2,555 | 2,495 | 2,495 | 50,800 |
| 2024/04/16 | 2,619 | 2,635 | 2,550 | 2,560 | 43,600 |
| 2024/04/15 | 2,595 | 2,642 | 2,574 | 2,619 | 37,600 |
| 2024/04/12 | 2,587 | 2,624 | 2,575 | 2,609 | 32,500 |
| 2024/04/11 | 2,521 | 2,586 | 2,513 | 2,582 | 29,000 |
| 2024/04/10 | 2,527 | 2,569 | 2,525 | 2,542 | 18,500 |
| 2024/04/09 | 2,544 | 2,544 | 2,519 | 2,527 | 28,400 |
| 2024/04/08 | 2,553 | 2,553 | 2,526 | 2,529 | 24,700 |
| 2024/04/05 | 2,520 | 2,534 | 2,498 | 2,518 | 24,800 |
| 2024/04/04 | 2,545 | 2,577 | 2,529 | 2,549 | 31,000 |
| 2024/04/03 | 2,500 | 2,573 | 2,500 | 2,543 | 31,600 |
| 2024/04/02 | 2,595 | 2,610 | 2,524 | 2,534 | 58,400 |
| 2024/04/01 | 2,630 | 2,650 | 2,571 | 2,573 | 31,700 |
| 2024/03/29 | 2,595 | 2,646 | 2,585 | 2,629 | 47,300 |
| 2024/03/28 | 2,655 | 2,655 | 2,593 | 2,600 | 66,300 |
| 2024/03/27 | 2,663 | 2,720 | 2,663 | 2,695 | 61,900 |
| 2024/03/26 | 2,648 | 2,665 | 2,631 | 2,654 | 32,300 |
| 2024/03/25 | 2,701 | 2,725 | 2,661 | 2,661 | 35,000 |
| 2024/03/22 | 2,691 | 2,726 | 2,678 | 2,725 | 38,400 |
| 2024/03/21 | 2,659 | 2,704 | 2,650 | 2,675 | 37,600 |
| 2024/03/19 | 2,616 | 2,653 | 2,616 | 2,634 | 35,900 |
| 2024/03/18 | 2,648 | 2,648 | 2,605 | 2,634 | 37,900 |
| 2024/03/15 | 2,581 | 2,634 | 2,581 | 2,605 | 35,300 |
| 2024/03/14 | 2,597 | 2,597 | 2,560 | 2,581 | 20,000 |
| 2024/03/13 | 2,604 | 2,620 | 2,555 | 2,574 | 34,100 |
| 2024/03/12 | 2,585 | 2,603 | 2,542 | 2,594 | 33,900 |
| 2024/03/11 | 2,746 | 2,746 | 2,580 | 2,620 | 55,400 |
| 2024/03/08 | 2,661 | 2,766 | 2,646 | 2,729 | 86,600 |
| 2024/03/07 | 2,597 | 2,642 | 2,597 | 2,639 | 41,200 |
| 2024/03/06 | 2,569 | 2,591 | 2,561 | 2,585 | 54,200 |
| 2024/03/05 | 2,560 | 2,584 | 2,535 | 2,570 | 38,700 |
| 2024/03/04 | 2,650 | 2,650 | 2,545 | 2,557 | 79,800 |
| 2024/03/01 | 2,595 | 2,630 | 2,590 | 2,630 | 32,700 |
| 2024/02/29 | 2,553 | 2,609 | 2,553 | 2,596 | 71,400 |
| 2024/02/28 | 2,510 | 2,595 | 2,510 | 2,553 | 52,400 |
| 2024/02/27 | 2,485 | 2,543 | 2,479 | 2,516 | 49,700 |
| 2024/02/26 | 2,517 | 2,525 | 2,485 | 2,485 | 44,400 |
| 2024/02/22 | 2,493 | 2,518 | 2,491 | 2,516 | 38,600 |
| 2024/02/21 | 2,450 | 2,499 | 2,450 | 2,493 | 39,200 |
| 2024/02/20 | 2,471 | 2,471 | 2,445 | 2,453 | 33,200 |
| 2024/02/19 | 2,405 | 2,467 | 2,405 | 2,457 | 32,200 |
| 2024/02/16 | 2,379 | 2,449 | 2,361 | 2,405 | 45,000 |
| 2024/02/15 | 2,385 | 2,393 | 2,344 | 2,354 | 58,300 |
| 2024/02/14 | 2,409 | 2,412 | 2,382 | 2,389 | 30,700 |
| 2024/02/13 | 2,402 | 2,432 | 2,395 | 2,413 | 35,200 |
| 2024/02/09 | 2,433 | 2,452 | 2,391 | 2,402 | 60,900 |
| 2024/02/08 | 2,454 | 2,468 | 2,429 | 2,439 | 38,800 |
| 2024/02/07 | 2,463 | 2,499 | 2,453 | 2,482 | 25,400 |
| 2024/02/06 | 2,500 | 2,523 | 2,479 | 2,479 | 31,500 |
| 2024/02/05 | 2,516 | 2,560 | 2,516 | 2,532 | 26,700 |
| 2024/02/02 | 2,557 | 2,557 | 2,492 | 2,516 | 37,100 |
| 2024/02/01 | 2,536 | 2,565 | 2,518 | 2,557 | 31,800 |
| 2024/01/31 | 2,493 | 2,550 | 2,493 | 2,550 | 28,700 |
| 2024/01/30 | 2,508 | 2,511 | 2,477 | 2,494 | 32,500 |
| 2024/01/29 | 2,485 | 2,513 | 2,485 | 2,498 | 30,900 |
| 2024/01/26 | 2,450 | 2,508 | 2,431 | 2,479 | 62,600 |
| 2024/01/25 | 2,460 | 2,486 | 2,421 | 2,464 | 67,400 |
| 2024/01/24 | 2,378 | 2,460 | 2,378 | 2,455 | 50,900 |
| 2024/01/23 | 2,400 | 2,409 | 2,374 | 2,378 | 32,300 |
| 2024/01/22 | 2,379 | 2,414 | 2,372 | 2,397 | 34,700 |
| 2024/01/19 | 2,351 | 2,366 | 2,346 | 2,354 | 27,900 |
| 2024/01/18 | 2,335 | 2,370 | 2,330 | 2,370 | 44,400 |
| 2024/01/17 | 2,353 | 2,362 | 2,330 | 2,330 | 21,800 |
| 2024/01/16 | 2,375 | 2,377 | 2,337 | 2,343 | 35,600 |
| 2024/01/15 | 2,326 | 2,369 | 2,326 | 2,361 | 18,200 |
| 2024/01/12 | 2,374 | 2,379 | 2,317 | 2,326 | 40,200 |
| 2024/01/11 | 2,374 | 2,394 | 2,366 | 2,374 | 41,000 |
| 2024/01/10 | 2,361 | 2,375 | 2,345 | 2,347 | 40,000 |
| 2024/01/09 | 2,370 | 2,380 | 2,349 | 2,355 | 29,700 |
| 2024/01/05 | 2,374 | 2,374 | 2,355 | 2,367 | 27,700 |
| 2024/01/04 | 2,331 | 2,352 | 2,315 | 2,346 | 27,800 |
| 2023/12/29 | 2,319 | 2,358 | 2,319 | 2,346 | 41,500 |
| 2023/12/28 | 2,310 | 2,330 | 2,306 | 2,327 | 21,100 |
| 2023/12/27 | 2,303 | 2,326 | 2,295 | 2,326 | 32,400 |
| 2023/12/26 | 2,260 | 2,283 | 2,254 | 2,274 | 34,400 |
| 2023/12/25 | 2,324 | 2,324 | 2,279 | 2,279 | 37,900 |
| 2023/12/22 | 2,248 | 2,297 | 2,248 | 2,290 | 34,700 |
| 2023/12/21 | 2,253 | 2,270 | 2,237 | 2,238 | 53,600 |
| 2023/12/20 | 2,265 | 2,296 | 2,257 | 2,274 | 32,800 |
| 2023/12/19 | 2,325 | 2,325 | 2,268 | 2,284 | 35,800 |
| 2023/12/18 | 2,301 | 2,316 | 2,271 | 2,308 | 30,700 |
| 2023/12/15 | 2,341 | 2,359 | 2,310 | 2,321 | 64,700 |
| 2023/12/14 | 2,390 | 2,400 | 2,331 | 2,341 | 45,200 |
| 2023/12/13 | 2,391 | 2,420 | 2,391 | 2,407 | 15,300 |
| 2023/12/12 | 2,415 | 2,432 | 2,392 | 2,396 | 48,500 |
| 2023/12/11 | 2,448 | 2,451 | 2,401 | 2,429 | 60,800 |
| 2023/12/08 | 2,400 | 2,464 | 2,396 | 2,438 | 89,400 |
| 2023/12/07 | 2,368 | 2,404 | 2,363 | 2,395 | 33,300 |
| 2023/12/06 | 2,371 | 2,399 | 2,358 | 2,399 | 27,900 |
| 2023/12/05 | 2,410 | 2,410 | 2,360 | 2,360 | 31,800 |
| 2023/12/04 | 2,415 | 2,431 | 2,395 | 2,411 | 22,200 |
| 2023/12/01 | 2,416 | 2,430 | 2,393 | 2,414 | 28,500 |
| 2023/11/30 | 2,420 | 2,434 | 2,392 | 2,398 | 71,300 |
| 2023/11/29 | 2,483 | 2,502 | 2,411 | 2,417 | 30,700 |
| 2023/11/28 | 2,485 | 2,530 | 2,480 | 2,496 | 33,700 |
| 2023/11/27 | 2,458 | 2,487 | 2,458 | 2,471 | 18,900 |
| 2023/11/24 | 2,439 | 2,459 | 2,433 | 2,450 | 15,200 |
| 2023/11/22 | 2,414 | 2,460 | 2,414 | 2,438 | 22,000 |
| 2023/11/21 | 2,408 | 2,457 | 2,391 | 2,450 | 47,000 |
| 2023/11/20 | 2,369 | 2,441 | 2,369 | 2,402 | 25,500 |
| 2023/11/17 | 2,359 | 2,391 | 2,342 | 2,386 | 34,600 |
| 2023/11/16 | 2,430 | 2,430 | 2,350 | 2,364 | 89,000 |
| 2023/11/15 | 2,455 | 2,455 | 2,387 | 2,411 | 44,600 |
| 2023/11/14 | 2,516 | 2,516 | 2,424 | 2,455 | 28,100 |
| 2023/11/13 | 2,485 | 2,490 | 2,446 | 2,475 | 20,200 |
| 2023/11/10 | 2,457 | 2,492 | 2,421 | 2,485 | 31,300 |
| 2023/11/09 | 2,410 | 2,464 | 2,386 | 2,460 | 55,300 |
| 2023/11/08 | 2,520 | 2,530 | 2,384 | 2,417 | 84,100 |
| 2023/11/07 | 2,557 | 2,589 | 2,532 | 2,540 | 50,300 |
| 2023/11/06 | 2,599 | 2,626 | 2,546 | 2,557 | 59,600 |
| 2023/11/02 | 2,546 | 2,600 | 2,521 | 2,550 | 55,200 |
| 2023/11/01 | 2,519 | 2,559 | 2,508 | 2,550 | 60,400 |
| 2023/10/31 | 2,482 | 2,505 | 2,433 | 2,505 | 61,700 |
| 2023/10/30 | 2,480 | 2,494 | 2,430 | 2,432 | 181,800 |
| 2023/10/27 | 2,402 | 2,480 | 2,402 | 2,480 | 35,100 |
| 2023/10/26 | 2,430 | 2,438 | 2,389 | 2,402 | 39,000 |
| 2023/10/25 | 2,380 | 2,457 | 2,372 | 2,430 | 32,100 |
| 2023/10/24 | 2,401 | 2,420 | 2,361 | 2,406 | 35,800 |
| 2023/10/23 | 2,392 | 2,449 | 2,392 | 2,421 | 25,700 |
| 2023/10/20 | 2,438 | 2,469 | 2,411 | 2,425 | 47,900 |
| 2023/10/19 | 2,431 | 2,458 | 2,409 | 2,443 | 26,300 |
| 2023/10/18 | 2,423 | 2,461 | 2,414 | 2,437 | 43,000 |
| 2023/10/17 | 2,430 | 2,442 | 2,391 | 2,411 | 35,800 |
| 2023/10/16 | 2,460 | 2,475 | 2,410 | 2,426 | 75,700 |
| 2023/10/13 | 2,471 | 2,509 | 2,454 | 2,462 | 37,500 |
| 2023/10/12 | 2,516 | 2,516 | 2,485 | 2,510 | 31,800 |
| 2023/10/11 | 2,487 | 2,534 | 2,471 | 2,501 | 29,500 |
| 2023/10/10 | 2,495 | 2,526 | 2,449 | 2,520 | 65,100 |
| 2023/10/06 | 2,419 | 2,460 | 2,388 | 2,446 | 36,200 |
| 2023/10/05 | 2,345 | 2,415 | 2,344 | 2,404 | 38,200 |
| 2023/10/04 | 2,331 | 2,346 | 2,301 | 2,319 | 79,400 |
| 2023/10/03 | 2,421 | 2,431 | 2,352 | 2,365 | 78,200 |