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
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

このページの先頭へ