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 |
|---|---|---|---|---|---|
| 2026/03/19 | 5,490 | 5,540 | 5,420 | 5,450 | 37,000 |
| 2026/03/18 | 5,560 | 5,660 | 5,550 | 5,650 | 42,200 |
| 2026/03/17 | 5,490 | 5,580 | 5,410 | 5,420 | 31,600 |
| 2026/03/16 | 5,450 | 5,480 | 5,340 | 5,430 | 53,800 |
| 2026/03/13 | 5,350 | 5,510 | 5,330 | 5,410 | 52,800 |
| 2026/03/12 | 5,590 | 5,600 | 5,370 | 5,390 | 57,900 |
| 2026/03/11 | 5,670 | 5,810 | 5,670 | 5,680 | 93,800 |
| 2026/03/10 | 5,350 | 5,600 | 5,350 | 5,570 | 68,800 |
| 2026/03/09 | 5,160 | 5,290 | 5,080 | 5,250 | 86,900 |
| 2026/03/06 | 5,420 | 5,580 | 5,360 | 5,560 | 62,200 |
| 2026/03/05 | 5,460 | 5,670 | 5,440 | 5,610 | 73,300 |
| 2026/03/04 | 5,450 | 5,490 | 5,060 | 5,160 | 95,300 |
| 2026/03/03 | 5,750 | 5,830 | 5,630 | 5,630 | 106,600 |
| 2026/03/02 | 5,770 | 5,820 | 5,620 | 5,750 | 134,000 |
| 2026/02/27 | 5,920 | 6,020 | 5,910 | 6,010 | 117,800 |
| 2026/02/26 | 5,860 | 5,950 | 5,820 | 5,900 | 68,100 |
| 2026/02/25 | 5,880 | 5,880 | 5,720 | 5,760 | 70,000 |
| 2026/02/24 | 5,900 | 5,940 | 5,650 | 5,930 | 86,300 |
| 2026/02/20 | 5,840 | 5,940 | 5,820 | 5,900 | 52,000 |
| 2026/02/19 | 5,900 | 5,940 | 5,840 | 5,940 | 65,200 |
| 2026/02/18 | 5,780 | 5,900 | 5,720 | 5,900 | 58,700 |
| 2026/02/17 | 5,700 | 5,860 | 5,640 | 5,720 | 64,000 |
| 2026/02/16 | 5,840 | 5,840 | 5,660 | 5,770 | 93,600 |
| 2026/02/13 | 5,980 | 6,020 | 5,810 | 5,840 | 131,900 |
| 2026/02/12 | 5,830 | 6,010 | 5,830 | 6,000 | 81,500 |
| 2026/02/10 | 5,810 | 5,890 | 5,740 | 5,870 | 60,400 |
| 2026/02/09 | 5,890 | 5,890 | 5,670 | 5,710 | 82,400 |
| 2026/02/06 | 5,520 | 5,700 | 5,470 | 5,700 | 65,700 |
| 2026/02/05 | 5,530 | 5,620 | 5,510 | 5,570 | 55,100 |
| 2026/02/04 | 5,400 | 5,530 | 5,370 | 5,510 | 61,300 |
| 2026/02/03 | 5,250 | 5,420 | 5,200 | 5,420 | 88,600 |
| 2026/02/02 | 5,300 | 5,370 | 5,140 | 5,150 | 55,300 |
| 2026/01/30 | 5,250 | 5,280 | 5,200 | 5,250 | 44,300 |
| 2026/01/29 | 5,120 | 5,240 | 5,060 | 5,240 | 59,900 |
| 2026/01/28 | 5,180 | 5,200 | 5,100 | 5,120 | 35,900 |
| 2026/01/27 | 5,140 | 5,240 | 5,110 | 5,220 | 70,700 |
| 2026/01/26 | 5,210 | 5,330 | 5,200 | 5,210 | 77,900 |
| 2026/01/23 | 5,160 | 5,480 | 5,160 | 5,400 | 89,900 |
| 2026/01/22 | 5,100 | 5,210 | 5,100 | 5,160 | 49,800 |
| 2026/01/21 | 4,980 | 5,070 | 4,945 | 5,030 | 52,000 |
| 2026/01/20 | 5,180 | 5,190 | 5,100 | 5,130 | 40,400 |
| 2026/01/19 | 5,230 | 5,240 | 5,160 | 5,220 | 39,400 |
| 2026/01/16 | 5,200 | 5,250 | 5,170 | 5,220 | 47,000 |
| 2026/01/15 | 5,040 | 5,180 | 5,040 | 5,180 | 42,200 |
| 2026/01/14 | 5,050 | 5,110 | 4,995 | 5,090 | 59,700 |
| 2026/01/13 | 5,100 | 5,100 | 5,010 | 5,060 | 40,700 |
| 2026/01/09 | 4,945 | 4,990 | 4,925 | 4,965 | 60,700 |
| 2026/01/08 | 4,890 | 4,940 | 4,850 | 4,885 | 36,400 |
| 2026/01/07 | 4,860 | 4,925 | 4,850 | 4,895 | 32,200 |
| 2026/01/06 | 4,845 | 4,930 | 4,840 | 4,895 | 47,200 |
| 2026/01/05 | 4,795 | 4,835 | 4,765 | 4,830 | 48,100 |
| 2025/12/30 | 4,755 | 4,835 | 4,720 | 4,765 | 34,900 |
| 2025/12/29 | 4,695 | 4,755 | 4,675 | 4,755 | 33,800 |
| 2025/12/26 | 4,735 | 4,775 | 4,690 | 4,705 | 38,600 |
| 2025/12/25 | 4,745 | 4,745 | 4,675 | 4,690 | 31,400 |
| 2025/12/24 | 4,800 | 4,850 | 4,715 | 4,720 | 35,300 |
| 2025/12/23 | 4,730 | 4,845 | 4,715 | 4,800 | 59,000 |
| 2025/12/22 | 4,725 | 4,760 | 4,710 | 4,730 | 54,400 |
| 2025/12/19 | 4,620 | 4,720 | 4,620 | 4,705 | 60,000 |
| 2025/12/18 | 4,670 | 4,690 | 4,590 | 4,640 | 46,500 |
| 2025/12/17 | 4,640 | 4,710 | 4,565 | 4,670 | 46,100 |
| 2025/12/16 | 4,805 | 4,815 | 4,635 | 4,640 | 58,300 |
| 2025/12/15 | 4,605 | 4,775 | 4,600 | 4,775 | 49,800 |
| 2025/12/12 | 4,550 | 4,650 | 4,550 | 4,605 | 68,700 |
| 2025/12/11 | 4,595 | 4,615 | 4,490 | 4,490 | 32,800 |
| 2025/12/10 | 4,610 | 4,610 | 4,550 | 4,575 | 40,300 |
| 2025/12/09 | 4,600 | 4,625 | 4,565 | 4,570 | 23,600 |
| 2025/12/08 | 4,620 | 4,660 | 4,560 | 4,585 | 35,400 |
| 2025/12/05 | 4,585 | 4,615 | 4,550 | 4,600 | 35,000 |
| 2025/12/04 | 4,500 | 4,615 | 4,475 | 4,600 | 47,100 |
| 2025/12/03 | 4,580 | 4,580 | 4,500 | 4,515 | 63,400 |
| 2025/12/02 | 4,700 | 4,710 | 4,585 | 4,605 | 41,600 |
| 2025/12/01 | 4,715 | 4,790 | 4,635 | 4,635 | 73,600 |
| 2025/11/28 | 4,600 | 4,700 | 4,600 | 4,645 | 67,900 |
| 2025/11/27 | 4,500 | 4,635 | 4,500 | 4,585 | 74,900 |
| 2025/11/26 | 4,400 | 4,500 | 4,400 | 4,470 | 58,900 |
| 2025/11/25 | 4,375 | 4,385 | 4,330 | 4,365 | 40,500 |
| 2025/11/21 | 4,275 | 4,365 | 4,275 | 4,320 | 50,900 |
| 2025/11/20 | 4,265 | 4,375 | 4,265 | 4,320 | 65,800 |
| 2025/11/19 | 4,200 | 4,280 | 4,175 | 4,200 | 71,000 |
| 2025/11/18 | 4,270 | 4,300 | 4,150 | 4,160 | 72,200 |
| 2025/11/17 | 4,310 | 4,375 | 4,255 | 4,290 | 74,100 |
| 2025/11/14 | 4,275 | 4,360 | 4,230 | 4,325 | 61,400 |
| 2025/11/13 | 4,250 | 4,345 | 4,245 | 4,295 | 66,100 |
| 2025/11/12 | 4,260 | 4,325 | 4,230 | 4,250 | 113,800 |
| 2025/11/11 | 4,045 | 4,250 | 3,960 | 4,250 | 234,600 |
| 2025/11/10 | 3,960 | 4,020 | 3,940 | 3,990 | 96,500 |
| 2025/11/07 | 3,970 | 3,970 | 3,880 | 3,905 | 50,900 |
| 2025/11/06 | 3,860 | 4,010 | 3,855 | 3,970 | 56,500 |
| 2025/11/05 | 3,875 | 3,875 | 3,705 | 3,860 | 61,600 |
| 2025/11/04 | 3,855 | 3,910 | 3,810 | 3,865 | 50,000 |
| 2025/10/31 | 3,860 | 3,875 | 3,790 | 3,845 | 63,900 |
| 2025/10/30 | 3,810 | 3,905 | 3,795 | 3,880 | 142,100 |
| 2025/10/29 | 3,860 | 3,865 | 3,760 | 3,775 | 63,100 |
| 2025/10/28 | 3,920 | 3,945 | 3,855 | 3,860 | 61,800 |
| 2025/10/27 | 3,860 | 3,965 | 3,835 | 3,930 | 80,200 |
| 2025/10/24 | 3,795 | 3,800 | 3,755 | 3,800 | 46,700 |
| 2025/10/23 | 3,750 | 3,795 | 3,735 | 3,795 | 47,400 |
| 2025/10/22 | 3,750 | 3,790 | 3,730 | 3,755 | 28,700 |
| 2025/10/21 | 3,750 | 3,770 | 3,725 | 3,750 | 31,700 |
| 2025/10/20 | 3,675 | 3,755 | 3,660 | 3,745 | 38,200 |
| 2025/10/17 | 3,630 | 3,635 | 3,595 | 3,635 | 35,300 |
| 2025/10/16 | 3,680 | 3,715 | 3,670 | 3,690 | 38,900 |
| 2025/10/15 | 3,640 | 3,660 | 3,605 | 3,645 | 46,500 |
| 2025/10/14 | 3,615 | 3,650 | 3,545 | 3,590 | 70,600 |
| 2025/10/10 | 3,750 | 3,750 | 3,665 | 3,685 | 66,200 |
| 2025/10/09 | 3,755 | 3,800 | 3,740 | 3,800 | 34,400 |
| 2025/10/08 | 3,755 | 3,805 | 3,740 | 3,750 | 46,500 |
| 2025/10/07 | 3,720 | 3,770 | 3,685 | 3,730 | 49,700 |
| 2025/10/06 | 3,785 | 3,795 | 3,640 | 3,740 | 101,700 |
| 2025/10/03 | 3,720 | 3,760 | 3,710 | 3,750 | 32,000 |
| 2025/10/02 | 3,755 | 3,785 | 3,675 | 3,730 | 52,200 |
| 2025/10/01 | 3,860 | 3,860 | 3,740 | 3,755 | 59,300 |
| 2025/09/30 | 3,800 | 3,890 | 3,735 | 3,865 | 70,000 |
| 2025/09/29 | 3,835 | 3,840 | 3,765 | 3,780 | 73,100 |
| 2025/09/26 | 3,820 | 3,905 | 3,820 | 3,895 | 73,100 |
| 2025/09/25 | 3,700 | 3,810 | 3,700 | 3,790 | 62,300 |
| 2025/09/24 | 3,675 | 3,720 | 3,675 | 3,720 | 45,600 |
| 2025/09/22 | 3,690 | 3,725 | 3,675 | 3,715 | 41,200 |
| 2025/09/19 | 3,640 | 3,690 | 3,610 | 3,680 | 70,800 |
| 2025/09/18 | 3,660 | 3,660 | 3,620 | 3,645 | 47,900 |
| 2025/09/17 | 3,605 | 3,610 | 3,550 | 3,605 | 49,200 |
| 2025/09/16 | 3,630 | 3,635 | 3,600 | 3,635 | 37,900 |
| 2025/09/12 | 3,680 | 3,680 | 3,625 | 3,630 | 52,400 |
| 2025/09/11 | 3,650 | 3,670 | 3,620 | 3,650 | 34,400 |
| 2025/09/10 | 3,615 | 3,670 | 3,605 | 3,665 | 39,800 |
| 2025/09/09 | 3,655 | 3,675 | 3,600 | 3,620 | 37,300 |
| 2025/09/08 | 3,650 | 3,655 | 3,600 | 3,655 | 44,400 |
| 2025/09/05 | 3,680 | 3,705 | 3,625 | 3,645 | 66,200 |
| 2025/09/04 | 3,625 | 3,675 | 3,610 | 3,675 | 32,500 |
| 2025/09/03 | 3,725 | 3,740 | 3,590 | 3,625 | 97,400 |
| 2025/09/02 | 3,700 | 3,750 | 3,670 | 3,725 | 51,100 |
| 2025/09/01 | 3,695 | 3,740 | 3,640 | 3,670 | 43,900 |
| 2025/08/29 | 3,750 | 3,750 | 3,695 | 3,715 | 62,300 |
| 2025/08/28 | 3,630 | 3,740 | 3,610 | 3,730 | 66,900 |
| 2025/08/27 | 3,610 | 3,640 | 3,600 | 3,630 | 43,600 |
| 2025/08/26 | 3,695 | 3,710 | 3,610 | 3,610 | 59,700 |
| 2025/08/25 | 3,735 | 3,760 | 3,675 | 3,695 | 53,100 |
| 2025/08/22 | 3,630 | 3,695 | 3,615 | 3,675 | 46,700 |
| 2025/08/21 | 3,625 | 3,635 | 3,595 | 3,610 | 25,600 |
| 2025/08/20 | 3,570 | 3,645 | 3,550 | 3,625 | 55,600 |
| 2025/08/19 | 3,635 | 3,635 | 3,555 | 3,570 | 58,500 |
| 2025/08/18 | 3,675 | 3,675 | 3,620 | 3,635 | 73,000 |
| 2025/08/15 | 3,575 | 3,645 | 3,570 | 3,630 | 82,000 |
| 2025/08/14 | 3,535 | 3,550 | 3,500 | 3,550 | 50,600 |
| 2025/08/13 | 3,510 | 3,585 | 3,505 | 3,535 | 52,900 |
| 2025/08/12 | 3,615 | 3,615 | 3,505 | 3,525 | 79,200 |
| 2025/08/08 | 3,510 | 3,635 | 3,475 | 3,550 | 90,100 |
| 2025/08/07 | 3,425 | 3,510 | 3,425 | 3,505 | 55,300 |
| 2025/08/06 | 3,455 | 3,480 | 3,430 | 3,440 | 31,000 |
| 2025/08/05 | 3,425 | 3,455 | 3,390 | 3,435 | 42,100 |
| 2025/08/04 | 3,405 | 3,440 | 3,375 | 3,425 | 74,800 |
| 2025/08/01 | 3,455 | 3,480 | 3,435 | 3,465 | 66,600 |
| 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 |