日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,323 2,359 2,314 2,331 38,500
2022/12/29 2,330 2,344 2,310 2,323 49,000
2022/12/28 2,381 2,388 2,277 2,375 123,500
2022/12/27 2,299 2,398 2,287 2,381 78,600
2022/12/26 2,301 2,317 2,234 2,270 62,000
2022/12/23 2,173 2,205 2,167 2,201 37,900
2022/12/22 2,155 2,188 2,138 2,173 49,300
2022/12/21 2,195 2,247 2,122 2,140 122,100
2022/12/20 2,078 2,212 2,078 2,163 101,000
2022/12/19 2,060 2,084 2,058 2,075 30,700
2022/12/16 2,057 2,086 2,045 2,073 75,500
2022/12/15 2,038 2,058 2,030 2,030 19,300
2022/12/14 2,065 2,070 2,049 2,054 16,400
2022/12/13 2,074 2,084 2,056 2,059 14,900
2022/12/12 2,080 2,089 2,051 2,053 16,100
2022/12/09 2,048 2,090 2,045 2,078 52,500
2022/12/08 2,055 2,055 2,012 2,041 32,100
2022/12/07 2,035 2,070 2,035 2,059 31,200
2022/12/06 2,030 2,052 2,029 2,032 30,300
2022/12/05 2,075 2,075 2,041 2,053 40,700
2022/12/02 2,111 2,121 2,060 2,095 51,900
2022/12/01 2,144 2,147 2,122 2,135 46,700
2022/11/30 2,164 2,166 2,136 2,144 71,600
2022/11/29 2,175 2,186 2,128 2,171 50,500
2022/11/28 2,221 2,242 2,183 2,197 53,800
2022/11/25 2,179 2,204 2,146 2,189 52,600
2022/11/24 2,115 2,171 2,110 2,165 70,400
2022/11/22 2,044 2,118 2,044 2,110 81,600
2022/11/21 2,035 2,047 2,030 2,043 44,700
2022/11/18 2,076 2,089 2,033 2,035 139,200
2022/11/17 2,037 2,067 2,037 2,063 39,500
2022/11/16 2,045 2,068 2,037 2,044 56,100
2022/11/15 2,037 2,058 2,035 2,040 52,600
2022/11/14 2,032 2,051 2,022 2,037 33,700
2022/11/11 2,060 2,060 2,031 2,038 44,600
2022/11/10 2,007 2,044 2,007 2,031 20,600
2022/11/09 2,035 2,046 2,014 2,023 28,400
2022/11/08 2,025 2,044 2,024 2,034 24,800
2022/11/07 2,033 2,054 2,028 2,028 44,100
2022/11/04 2,015 2,029 1,995 2,000 42,500
2022/11/02 2,045 2,054 2,018 2,018 48,600
2022/11/01 2,067 2,067 2,025 2,034 24,500
2022/10/31 2,052 2,070 2,038 2,062 51,400
2022/10/28 2,014 2,047 2,014 2,025 51,900
2022/10/27 2,076 2,076 2,027 2,027 53,800
2022/10/26 2,047 2,097 2,047 2,086 47,100
2022/10/25 2,065 2,066 2,038 2,041 32,600
2022/10/24 2,069 2,069 2,038 2,057 39,700
2022/10/21 2,045 2,057 2,037 2,044 21,800
2022/10/20 2,049 2,058 2,038 2,057 34,500
2022/10/19 2,048 2,070 2,043 2,062 33,300
2022/10/18 2,060 2,066 2,044 2,054 23,200
2022/10/17 2,060 2,062 2,033 2,041 20,400
2022/10/14 2,107 2,109 2,065 2,078 53,200
2022/10/13 2,053 2,058 2,022 2,057 37,600
2022/10/12 2,032 2,059 2,032 2,050 27,800
2022/10/11 2,034 2,046 2,028 2,039 36,200
2022/10/07 2,068 2,083 2,054 2,062 32,300
2022/10/06 2,106 2,134 2,090 2,092 38,000
2022/10/05 2,105 2,130 2,096 2,106 35,300
2022/10/04 2,060 2,109 2,060 2,094 31,800
2022/10/03 2,069 2,071 2,045 2,060 20,100
2022/09/30 2,100 2,106 2,080 2,097 24,200
2022/09/29 2,114 2,114 2,055 2,089 43,500
2022/09/28 2,060 2,109 2,031 2,106 51,300
2022/09/27 2,118 2,118 2,066 2,075 24,300
2022/09/26 2,140 2,140 2,090 2,104 38,300
2022/09/22 2,155 2,168 2,143 2,150 22,100
2022/09/21 2,160 2,194 2,155 2,189 31,200
2022/09/20 2,199 2,207 2,181 2,193 44,800
2022/09/16 2,146 2,191 2,143 2,189 32,400
2022/09/15 2,143 2,153 2,114 2,146 13,600
2022/09/14 2,107 2,149 2,105 2,134 29,300
2022/09/13 2,156 2,156 2,137 2,149 20,200
2022/09/12 2,198 2,198 2,149 2,150 19,300
2022/09/09 2,155 2,201 2,155 2,187 57,400
2022/09/08 2,105 2,163 2,105 2,150 51,900
2022/09/07 2,084 2,084 2,067 2,084 44,100
2022/09/06 2,079 2,112 2,068 2,099 42,700
2022/09/05 2,120 2,126 2,075 2,079 42,300
2022/09/02 2,110 2,177 2,076 2,122 111,500
2022/09/01 2,140 2,140 2,105 2,109 43,600
2022/08/31 2,168 2,168 2,137 2,141 62,200
2022/08/30 2,190 2,195 2,180 2,190 13,900
2022/08/29 2,180 2,204 2,163 2,182 27,000
2022/08/26 2,220 2,220 2,185 2,190 28,100
2022/08/25 2,220 2,238 2,214 2,220 12,300
2022/08/24 2,224 2,226 2,204 2,224 23,100
2022/08/23 2,247 2,250 2,225 2,225 12,100
2022/08/22 2,251 2,252 2,236 2,246 9,600
2022/08/19 2,276 2,285 2,259 2,270 20,200
2022/08/18 2,292 2,292 2,264 2,276 13,700
2022/08/17 2,287 2,295 2,205 2,281 53,400
2022/08/16 2,243 2,287 2,239 2,279 47,500
2022/08/15 2,280 2,280 2,220 2,243 26,900
2022/08/12 2,249 2,284 2,228 2,251 62,300
2022/08/10 2,222 2,230 2,208 2,223 17,800
2022/08/09 2,248 2,249 2,172 2,222 47,800
2022/08/08 2,212 2,251 2,210 2,248 10,600
2022/08/05 2,190 2,259 2,190 2,241 41,400
2022/08/04 2,203 2,205 2,175 2,200 20,500
2022/08/03 2,218 2,245 2,202 2,203 19,200
2022/08/02 2,258 2,258 2,216 2,218 17,200
2022/08/01 2,240 2,271 2,236 2,270 24,200
2022/07/29 2,260 2,260 2,220 2,230 18,000
2022/07/28 2,256 2,274 2,232 2,260 31,700
2022/07/27 2,290 2,290 2,244 2,256 18,600
2022/07/26 2,239 2,276 2,235 2,260 11,100
2022/07/25 2,231 2,240 2,220 2,233 8,900
2022/07/22 2,251 2,252 2,223 2,231 16,400
2022/07/21 2,235 2,274 2,207 2,263 40,700
2022/07/20 2,195 2,230 2,190 2,225 61,000
2022/07/19 2,149 2,159 2,128 2,154 19,000
2022/07/15 2,156 2,164 2,093 2,099 53,100
2022/07/14 2,136 2,156 2,111 2,156 17,600
2022/07/13 2,178 2,178 2,140 2,153 14,200
2022/07/12 2,180 2,180 2,154 2,162 23,100
2022/07/11 2,151 2,188 2,146 2,177 37,500
2022/07/08 2,128 2,161 2,113 2,137 36,400
2022/07/07 2,085 2,125 2,077 2,120 31,300
2022/07/06 2,142 2,152 2,057 2,085 52,500
2022/07/05 2,139 2,155 2,100 2,142 36,500
2022/07/04 2,157 2,175 2,143 2,150 20,500
2022/07/01 2,190 2,190 2,146 2,157 19,600
2022/06/30 2,161 2,194 2,153 2,190 22,800
2022/06/29 2,190 2,194 2,155 2,155 21,100
2022/06/28 2,160 2,185 2,158 2,177 16,100
2022/06/27 2,209 2,209 2,159 2,167 12,200
2022/06/24 2,169 2,199 2,167 2,191 13,700
2022/06/23 2,131 2,182 2,131 2,170 14,000
2022/06/22 2,185 2,185 2,137 2,137 12,000
2022/06/21 2,143 2,187 2,143 2,162 20,900
2022/06/20 2,120 2,158 2,100 2,114 19,900
2022/06/17 2,167 2,176 2,112 2,115 47,600
2022/06/16 2,114 2,184 2,114 2,167 33,500
2022/06/15 2,118 2,132 2,096 2,100 38,200
2022/06/14 2,190 2,190 2,139 2,140 22,800
2022/06/13 2,107 2,175 2,107 2,171 26,700
2022/06/10 2,192 2,192 2,141 2,149 46,600
2022/06/09 2,177 2,214 2,172 2,192 37,900
2022/06/08 2,144 2,198 2,144 2,188 54,900
2022/06/07 2,149 2,179 2,149 2,166 29,200
2022/06/06 2,165 2,165 2,134 2,152 27,500
2022/06/03 2,177 2,177 2,142 2,164 50,500
2022/06/02 2,157 2,163 2,131 2,150 30,500
2022/06/01 2,139 2,178 2,139 2,171 26,700
2022/05/31 2,169 2,169 2,125 2,139 49,000
2022/05/30 2,084 2,170 2,084 2,119 63,600
2022/05/27 2,086 2,099 2,035 2,084 34,500
2022/05/26 2,031 2,088 2,028 2,058 33,600
2022/05/25 2,035 2,049 2,016 2,016 30,500
2022/05/24 2,065 2,065 2,028 2,037 18,500
2022/05/23 2,051 2,078 2,043 2,074 19,400
2022/05/20 2,063 2,076 2,047 2,062 29,700
2022/05/19 2,041 2,087 2,041 2,065 16,900
2022/05/18 2,063 2,108 2,060 2,105 23,600
2022/05/17 2,042 2,090 2,038 2,062 40,800
2022/05/16 2,190 2,190 2,080 2,092 58,300
2022/05/13 2,165 2,208 2,156 2,190 44,100
2022/05/12 2,198 2,200 2,158 2,158 29,500
2022/05/11 2,200 2,257 2,186 2,198 26,400
2022/05/10 2,219 2,243 2,190 2,215 42,300
2022/05/09 2,297 2,298 2,208 2,219 40,100
2022/05/06 2,239 2,283 2,235 2,258 47,400
2022/05/02 2,216 2,268 2,198 2,241 26,000
2022/04/28 2,139 2,232 2,115 2,223 39,300
2022/04/27 2,139 2,139 2,066 2,070 35,500
2022/04/26 2,165 2,174 2,136 2,140 14,900
2022/04/25 2,133 2,188 2,133 2,176 19,200
2022/04/22 2,221 2,221 2,158 2,180 32,100
2022/04/21 2,263 2,313 2,237 2,249 52,700
2022/04/20 2,238 2,273 2,205 2,254 52,000
2022/04/19 2,230 2,230 2,177 2,208 31,300
2022/04/18 2,183 2,228 2,183 2,205 34,800
2022/04/15 2,175 2,196 2,150 2,183 21,300
2022/04/14 2,143 2,163 2,132 2,146 22,000
2022/04/13 2,144 2,147 2,106 2,144 41,800
2022/04/12 2,140 2,144 2,098 2,140 35,400
2022/04/11 2,129 2,188 2,118 2,157 42,200
2022/04/08 2,133 2,153 2,077 2,107 45,700
2022/04/07 2,195 2,195 2,144 2,173 38,900
2022/04/06 2,148 2,220 2,148 2,195 53,900
2022/04/05 2,156 2,170 2,120 2,162 51,400
2022/04/04 2,063 2,109 2,052 2,106 24,900
2022/04/01 2,044 2,077 2,033 2,058 29,600
2022/03/31 2,104 2,104 2,040 2,054 34,900
2022/03/30 2,144 2,149 2,120 2,143 36,600
2022/03/29 2,165 2,185 2,131 2,178 32,500
2022/03/28 2,155 2,179 2,119 2,169 38,100
2022/03/25 2,139 2,179 2,130 2,166 24,300
2022/03/24 2,150 2,164 2,103 2,139 24,500
2022/03/23 2,174 2,198 2,145 2,179 40,200
2022/03/22 2,150 2,161 2,126 2,148 36,500
2022/03/18 2,171 2,192 2,132 2,132 44,600
2022/03/17 2,198 2,225 2,171 2,215 37,700
2022/03/16 2,224 2,224 2,121 2,160 42,000
2022/03/15 2,132 2,183 2,115 2,174 32,100
2022/03/14 2,000 2,101 2,000 2,082 66,800
2022/03/11 2,100 2,127 2,080 2,082 66,100
2022/03/10 2,047 2,139 2,047 2,132 35,600
2022/03/09 2,055 2,105 2,020 2,034 37,900
2022/03/08 2,124 2,124 2,009 2,038 72,100
2022/03/07 2,275 2,275 2,116 2,144 53,300
2022/03/04 2,331 2,376 2,287 2,291 38,800
2022/03/03 2,333 2,400 2,333 2,369 30,700
2022/03/02 2,348 2,351 2,311 2,316 42,300
2022/03/01 2,386 2,398 2,332 2,354 45,500
2022/02/28 2,400 2,410 2,355 2,355 57,400
2022/02/25 2,419 2,419 2,351 2,369 38,600
2022/02/24 2,387 2,419 2,361 2,419 38,800
2022/02/22 2,412 2,419 2,377 2,396 28,700
2022/02/21 2,413 2,427 2,349 2,412 26,100
2022/02/18 2,404 2,425 2,375 2,382 42,500
2022/02/17 2,439 2,443 2,397 2,440 22,800
2022/02/16 2,417 2,449 2,385 2,439 44,600
2022/02/15 2,383 2,429 2,340 2,344 43,300
2022/02/14 2,310 2,395 2,295 2,370 75,500
2022/02/10 2,314 2,336 2,261 2,286 69,800
2022/02/09 2,316 2,352 2,306 2,336 53,400
2022/02/08 2,322 2,335 2,292 2,316 41,800
2022/02/07 2,253 2,345 2,253 2,322 52,700
2022/02/04 2,242 2,286 2,239 2,279 31,600
2022/02/03 2,259 2,297 2,246 2,264 42,700
2022/02/02 2,180 2,265 2,180 2,259 47,500
2022/02/01 2,213 2,229 2,179 2,180 29,400
2022/01/31 2,196 2,224 2,196 2,213 26,900
2022/01/28 2,177 2,243 2,177 2,224 49,800
2022/01/27 2,217 2,219 2,150 2,160 40,900
2022/01/26 2,235 2,244 2,193 2,201 22,900
2022/01/25 2,260 2,260 2,204 2,244 28,300
2022/01/24 2,233 2,280 2,233 2,265 29,900
2022/01/21 2,221 2,247 2,171 2,233 34,100
2022/01/20 2,225 2,274 2,220 2,220 27,500
2022/01/19 2,284 2,295 2,232 2,236 57,000
2022/01/18 2,364 2,380 2,332 2,332 28,200
2022/01/17 2,385 2,419 2,356 2,364 28,300
2022/01/14 2,445 2,445 2,370 2,385 48,900
2022/01/13 2,401 2,447 2,380 2,418 44,900
2022/01/12 2,418 2,430 2,386 2,401 40,900
2022/01/11 2,300 2,393 2,300 2,393 56,700
2022/01/07 2,270 2,308 2,270 2,294 34,100
2022/01/06 2,265 2,284 2,242 2,264 27,800
2022/01/05 2,237 2,284 2,231 2,275 26,800
2022/01/04 2,198 2,249 2,191 2,237 23,500

このページの先頭へ