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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 2,430 | 2,499 | 2,430 | 2,446 | 50,000 |
2023/09/29 | 2,486 | 2,486 | 2,413 | 2,426 | 50,700 |
2023/09/28 | 2,530 | 2,540 | 2,494 | 2,496 | 48,300 |
2023/09/27 | 2,522 | 2,569 | 2,482 | 2,566 | 71,000 |
2023/09/26 | 2,476 | 2,550 | 2,476 | 2,531 | 44,600 |
2023/09/25 | 2,546 | 2,546 | 2,500 | 2,500 | 41,900 |
2023/09/22 | 2,497 | 2,552 | 2,466 | 2,545 | 78,000 |
2023/09/21 | 2,513 | 2,551 | 2,507 | 2,513 | 48,100 |
2023/09/20 | 2,565 | 2,566 | 2,518 | 2,522 | 66,000 |
2023/09/19 | 2,504 | 2,566 | 2,492 | 2,553 | 64,300 |
2023/09/15 | 2,555 | 2,578 | 2,533 | 2,544 | 102,100 |
2023/09/14 | 2,550 | 2,579 | 2,537 | 2,540 | 53,900 |
2023/09/13 | 2,512 | 2,542 | 2,496 | 2,521 | 50,500 |
2023/09/12 | 2,479 | 2,516 | 2,479 | 2,496 | 85,100 |
2023/09/11 | 2,390 | 2,461 | 2,390 | 2,460 | 63,000 |
2023/09/08 | 2,383 | 2,431 | 2,379 | 2,384 | 88,400 |
2023/09/07 | 2,410 | 2,448 | 2,410 | 2,433 | 44,400 |
2023/09/06 | 2,386 | 2,441 | 2,386 | 2,436 | 51,900 |
2023/09/05 | 2,398 | 2,407 | 2,361 | 2,398 | 66,600 |
2023/09/04 | 2,340 | 2,386 | 2,318 | 2,382 | 101,300 |
2023/09/01 | 2,240 | 2,298 | 2,230 | 2,281 | 65,900 |
2023/08/31 | 2,229 | 2,254 | 2,221 | 2,254 | 78,200 |
2023/08/30 | 2,172 | 2,237 | 2,172 | 2,230 | 55,600 |
2023/08/29 | 2,161 | 2,209 | 2,161 | 2,183 | 53,500 |
2023/08/28 | 2,147 | 2,175 | 2,147 | 2,170 | 49,100 |
2023/08/25 | 2,148 | 2,153 | 2,137 | 2,147 | 44,200 |
2023/08/24 | 2,136 | 2,163 | 2,136 | 2,157 | 32,800 |
2023/08/23 | 2,140 | 2,155 | 2,136 | 2,149 | 36,400 |
2023/08/22 | 2,130 | 2,165 | 2,130 | 2,165 | 29,600 |
2023/08/21 | 2,125 | 2,146 | 2,124 | 2,136 | 28,100 |
2023/08/18 | 2,158 | 2,158 | 2,124 | 2,130 | 36,000 |
2023/08/17 | 2,127 | 2,163 | 2,118 | 2,163 | 51,200 |
2023/08/16 | 2,151 | 2,153 | 2,133 | 2,137 | 46,200 |
2023/08/15 | 2,163 | 2,178 | 2,156 | 2,163 | 38,300 |
2023/08/14 | 2,199 | 2,210 | 2,175 | 2,178 | 46,900 |
2023/08/10 | 2,171 | 2,188 | 2,143 | 2,188 | 60,700 |
2023/08/09 | 2,183 | 2,200 | 2,174 | 2,185 | 42,200 |
2023/08/08 | 2,198 | 2,215 | 2,190 | 2,196 | 34,200 |
2023/08/07 | 2,124 | 2,184 | 2,124 | 2,178 | 73,000 |
2023/08/04 | 2,121 | 2,153 | 2,121 | 2,136 | 24,700 |
2023/08/03 | 2,153 | 2,164 | 2,131 | 2,134 | 54,100 |
2023/08/02 | 2,176 | 2,197 | 2,158 | 2,163 | 53,000 |
2023/08/01 | 2,209 | 2,228 | 2,188 | 2,196 | 49,700 |
2023/07/31 | 2,239 | 2,269 | 2,205 | 2,238 | 81,700 |
2023/07/28 | 2,139 | 2,214 | 2,133 | 2,214 | 183,600 |
2023/07/27 | 2,125 | 2,144 | 2,118 | 2,139 | 50,600 |
2023/07/26 | 2,125 | 2,129 | 2,116 | 2,126 | 38,900 |
2023/07/25 | 2,122 | 2,136 | 2,117 | 2,125 | 44,500 |
2023/07/24 | 2,110 | 2,131 | 2,110 | 2,116 | 39,600 |
2023/07/21 | 2,145 | 2,146 | 2,113 | 2,128 | 40,900 |
2023/07/20 | 2,157 | 2,175 | 2,139 | 2,145 | 45,500 |
2023/07/19 | 2,167 | 2,186 | 2,140 | 2,154 | 63,000 |
2023/07/18 | 2,111 | 2,175 | 2,111 | 2,150 | 75,800 |
2023/07/14 | 2,123 | 2,127 | 2,104 | 2,116 | 47,200 |
2023/07/13 | 2,156 | 2,156 | 2,110 | 2,115 | 41,100 |
2023/07/12 | 2,148 | 2,163 | 2,124 | 2,132 | 56,500 |
2023/07/11 | 2,180 | 2,182 | 2,143 | 2,147 | 63,000 |
2023/07/10 | 2,207 | 2,226 | 2,181 | 2,182 | 67,800 |
2023/07/07 | 2,155 | 2,194 | 2,139 | 2,183 | 89,400 |
2023/07/06 | 2,224 | 2,224 | 2,155 | 2,172 | 97,200 |
2023/07/05 | 2,195 | 2,259 | 2,195 | 2,229 | 135,300 |
2023/07/04 | 2,092 | 2,205 | 2,092 | 2,205 | 210,100 |
2023/07/03 | 2,078 | 2,095 | 2,078 | 2,092 | 64,500 |
2023/06/30 | 2,064 | 2,078 | 2,045 | 2,073 | 102,300 |
2023/06/29 | 2,078 | 2,086 | 2,054 | 2,063 | 131,900 |
2023/06/28 | 2,069 | 2,083 | 2,068 | 2,078 | 49,600 |
2023/06/27 | 2,078 | 2,086 | 2,059 | 2,070 | 43,800 |
2023/06/26 | 2,093 | 2,095 | 2,061 | 2,078 | 41,200 |
2023/06/23 | 2,110 | 2,120 | 2,090 | 2,103 | 51,000 |
2023/06/22 | 2,087 | 2,109 | 2,087 | 2,109 | 62,900 |
2023/06/21 | 2,083 | 2,098 | 2,083 | 2,087 | 39,500 |
2023/06/20 | 2,100 | 2,108 | 2,082 | 2,089 | 54,100 |
2023/06/19 | 2,096 | 2,115 | 2,093 | 2,113 | 49,500 |
2023/06/16 | 2,099 | 2,099 | 2,081 | 2,096 | 105,300 |
2023/06/15 | 2,100 | 2,108 | 2,084 | 2,099 | 50,600 |
2023/06/14 | 2,112 | 2,120 | 2,106 | 2,109 | 34,200 |
2023/06/13 | 2,124 | 2,125 | 2,098 | 2,101 | 75,700 |
2023/06/12 | 2,139 | 2,141 | 2,111 | 2,121 | 40,600 |
2023/06/09 | 2,115 | 2,147 | 2,113 | 2,141 | 109,000 |
2023/06/08 | 2,112 | 2,147 | 2,107 | 2,115 | 49,600 |
2023/06/07 | 2,121 | 2,148 | 2,104 | 2,113 | 80,600 |
2023/06/06 | 2,125 | 2,129 | 2,113 | 2,122 | 42,600 |
2023/06/05 | 2,175 | 2,199 | 2,145 | 2,164 | 56,700 |
2023/06/02 | 2,127 | 2,151 | 2,125 | 2,151 | 44,800 |
2023/06/01 | 2,112 | 2,120 | 2,100 | 2,110 | 43,400 |
2023/05/31 | 2,125 | 2,141 | 2,115 | 2,122 | 87,400 |
2023/05/30 | 2,160 | 2,168 | 2,139 | 2,148 | 39,000 |
2023/05/29 | 2,189 | 2,202 | 2,166 | 2,166 | 45,900 |
2023/05/26 | 2,200 | 2,200 | 2,166 | 2,166 | 35,500 |
2023/05/25 | 2,211 | 2,227 | 2,188 | 2,198 | 45,400 |
2023/05/24 | 2,195 | 2,237 | 2,194 | 2,237 | 50,400 |
2023/05/23 | 2,174 | 2,205 | 2,171 | 2,195 | 47,000 |
2023/05/22 | 2,190 | 2,210 | 2,170 | 2,173 | 39,400 |
2023/05/19 | 2,269 | 2,269 | 2,195 | 2,195 | 61,800 |
2023/05/18 | 2,260 | 2,291 | 2,257 | 2,264 | 72,100 |
2023/05/17 | 2,191 | 2,251 | 2,177 | 2,244 | 75,200 |
2023/05/16 | 2,201 | 2,221 | 2,172 | 2,195 | 80,400 |
2023/05/15 | 2,118 | 2,196 | 2,104 | 2,190 | 137,500 |
2023/05/12 | 2,040 | 2,144 | 2,007 | 2,115 | 315,600 |
2023/05/11 | 2,031 | 2,050 | 2,025 | 2,039 | 27,700 |
2023/05/10 | 2,055 | 2,065 | 2,037 | 2,040 | 36,600 |
2023/05/09 | 2,067 | 2,067 | 2,030 | 2,047 | 50,100 |
2023/05/08 | 2,071 | 2,083 | 2,041 | 2,052 | 54,300 |
2023/05/02 | 2,098 | 2,098 | 2,078 | 2,083 | 28,700 |
2023/05/01 | 2,099 | 2,101 | 2,081 | 2,098 | 30,600 |
2023/04/28 | 2,100 | 2,118 | 2,083 | 2,092 | 56,300 |
2023/04/27 | 2,065 | 2,083 | 2,065 | 2,078 | 45,400 |
2023/04/26 | 2,080 | 2,083 | 2,064 | 2,070 | 36,900 |
2023/04/25 | 2,103 | 2,120 | 2,102 | 2,102 | 28,800 |
2023/04/24 | 2,125 | 2,133 | 2,096 | 2,096 | 23,500 |
2023/04/21 | 2,119 | 2,130 | 2,105 | 2,116 | 27,900 |
2023/04/20 | 2,116 | 2,148 | 2,112 | 2,129 | 35,100 |
2023/04/19 | 2,111 | 2,133 | 2,105 | 2,126 | 30,500 |
2023/04/18 | 2,119 | 2,149 | 2,113 | 2,133 | 37,500 |
2023/04/17 | 2,100 | 2,110 | 2,087 | 2,102 | 26,700 |
2023/04/14 | 2,107 | 2,119 | 2,090 | 2,099 | 54,500 |
2023/04/13 | 2,113 | 2,113 | 2,094 | 2,106 | 36,300 |
2023/04/12 | 2,116 | 2,147 | 2,109 | 2,126 | 41,400 |
2023/04/11 | 2,128 | 2,128 | 2,105 | 2,116 | 32,300 |
2023/04/10 | 2,086 | 2,120 | 2,086 | 2,105 | 19,100 |
2023/04/07 | 2,087 | 2,112 | 2,087 | 2,094 | 24,900 |
2023/04/06 | 2,090 | 2,102 | 2,080 | 2,087 | 33,400 |
2023/04/05 | 2,143 | 2,143 | 2,105 | 2,113 | 45,100 |
2023/04/04 | 2,139 | 2,154 | 2,121 | 2,153 | 33,000 |
2023/04/03 | 2,118 | 2,155 | 2,109 | 2,143 | 38,900 |
2023/03/31 | 2,098 | 2,110 | 2,078 | 2,082 | 54,600 |
2023/03/30 | 2,092 | 2,102 | 2,069 | 2,098 | 63,800 |
2023/03/29 | 2,103 | 2,135 | 2,100 | 2,126 | 69,300 |
2023/03/28 | 2,131 | 2,134 | 2,094 | 2,095 | 43,300 |
2023/03/27 | 2,121 | 2,121 | 2,091 | 2,107 | 45,600 |
2023/03/24 | 2,080 | 2,128 | 2,070 | 2,115 | 56,800 |
2023/03/23 | 2,089 | 2,115 | 2,064 | 2,113 | 42,600 |
2023/03/22 | 2,115 | 2,134 | 2,101 | 2,116 | 78,500 |
2023/03/20 | 2,070 | 2,100 | 2,060 | 2,065 | 78,800 |
2023/03/17 | 2,122 | 2,140 | 2,067 | 2,099 | 73,900 |
2023/03/16 | 2,043 | 2,106 | 2,025 | 2,086 | 142,900 |
2023/03/15 | 2,120 | 2,165 | 2,097 | 2,128 | 130,000 |
2023/03/14 | 2,106 | 2,119 | 2,040 | 2,070 | 247,000 |
2023/03/13 | 2,262 | 2,262 | 2,163 | 2,206 | 135,700 |
2023/03/10 | 2,353 | 2,359 | 2,300 | 2,300 | 139,200 |
2023/03/09 | 2,388 | 2,430 | 2,384 | 2,403 | 86,300 |
2023/03/08 | 2,350 | 2,377 | 2,341 | 2,369 | 42,700 |
2023/03/07 | 2,335 | 2,363 | 2,329 | 2,355 | 57,800 |
2023/03/06 | 2,357 | 2,358 | 2,327 | 2,338 | 68,000 |
2023/03/03 | 2,368 | 2,372 | 2,339 | 2,352 | 79,700 |
2023/03/02 | 2,388 | 2,394 | 2,355 | 2,360 | 66,900 |
2023/03/01 | 2,379 | 2,438 | 2,375 | 2,388 | 84,900 |
2023/02/28 | 2,446 | 2,453 | 2,383 | 2,389 | 79,400 |
2023/02/27 | 2,401 | 2,435 | 2,384 | 2,427 | 70,100 |
2023/02/24 | 2,386 | 2,481 | 2,385 | 2,411 | 155,500 |
2023/02/22 | 2,325 | 2,370 | 2,323 | 2,356 | 63,200 |
2023/02/21 | 2,331 | 2,371 | 2,331 | 2,352 | 46,500 |
2023/02/20 | 2,352 | 2,362 | 2,342 | 2,345 | 25,100 |
2023/02/17 | 2,303 | 2,354 | 2,295 | 2,345 | 47,300 |
2023/02/16 | 2,367 | 2,383 | 2,322 | 2,326 | 68,900 |
2023/02/15 | 2,347 | 2,372 | 2,347 | 2,360 | 60,300 |
2023/02/14 | 2,356 | 2,372 | 2,330 | 2,365 | 47,000 |
2023/02/13 | 2,373 | 2,445 | 2,357 | 2,360 | 50,900 |
2023/02/10 | 2,360 | 2,427 | 2,348 | 2,387 | 67,300 |
2023/02/09 | 2,364 | 2,388 | 2,353 | 2,373 | 43,100 |
2023/02/08 | 2,360 | 2,397 | 2,347 | 2,364 | 49,500 |
2023/02/07 | 2,351 | 2,388 | 2,337 | 2,360 | 50,500 |
2023/02/06 | 2,359 | 2,382 | 2,303 | 2,352 | 75,800 |
2023/02/03 | 2,338 | 2,363 | 2,330 | 2,360 | 43,200 |
2023/02/02 | 2,365 | 2,392 | 2,353 | 2,367 | 45,200 |
2023/02/01 | 2,433 | 2,444 | 2,363 | 2,373 | 30,900 |
2023/01/31 | 2,414 | 2,458 | 2,392 | 2,408 | 70,800 |
2023/01/30 | 2,378 | 2,458 | 2,363 | 2,420 | 95,500 |
2023/01/27 | 2,340 | 2,390 | 2,329 | 2,380 | 62,500 |
2023/01/26 | 2,352 | 2,362 | 2,335 | 2,340 | 42,500 |
2023/01/25 | 2,366 | 2,370 | 2,332 | 2,344 | 41,300 |
2023/01/24 | 2,333 | 2,371 | 2,325 | 2,366 | 65,100 |
2023/01/23 | 2,349 | 2,382 | 2,313 | 2,326 | 59,000 |
2023/01/20 | 2,308 | 2,350 | 2,295 | 2,329 | 40,100 |
2023/01/19 | 2,333 | 2,358 | 2,304 | 2,324 | 45,600 |
2023/01/18 | 2,332 | 2,347 | 2,273 | 2,333 | 99,800 |
2023/01/17 | 2,390 | 2,390 | 2,309 | 2,334 | 68,100 |
2023/01/16 | 2,446 | 2,448 | 2,360 | 2,360 | 112,200 |
2023/01/13 | 2,398 | 2,493 | 2,398 | 2,446 | 248,400 |
2023/01/12 | 2,318 | 2,437 | 2,311 | 2,410 | 89,400 |
2023/01/11 | 2,274 | 2,323 | 2,271 | 2,318 | 27,400 |
2023/01/10 | 2,320 | 2,342 | 2,290 | 2,297 | 49,500 |
2023/01/06 | 2,310 | 2,349 | 2,281 | 2,310 | 68,700 |
2023/01/05 | 2,334 | 2,352 | 2,296 | 2,319 | 79,300 |
2023/01/04 | 2,343 | 2,358 | 2,312 | 2,358 | 84,300 |