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
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
2025/05/26 2,769 2,781 2,730 2,745 33,500
2025/05/23 2,747 2,765 2,730 2,744 64,600
2025/05/22 2,700 2,734 2,681 2,717 55,500
2025/05/21 2,673 2,766 2,658 2,727 68,300
2025/05/20 2,691 2,722 2,672 2,673 50,400
2025/05/19 2,660 2,685 2,640 2,669 37,700
2025/05/16 2,707 2,709 2,628 2,658 68,000
2025/05/15 2,780 2,782 2,688 2,706 66,700
2025/05/14 2,731 2,829 2,731 2,795 68,300
2025/05/13 2,800 2,830 2,726 2,731 91,300
2025/05/12 2,754 2,830 2,703 2,750 168,000
2025/05/09 2,420 2,789 2,412 2,765 355,000
2025/05/08 2,384 2,419 2,365 2,381 33,400
2025/05/07 2,371 2,409 2,340 2,409 33,600
2025/05/02 2,415 2,426 2,334 2,371 70,100
2025/05/01 2,471 2,471 2,390 2,402 35,800
2025/04/30 2,446 2,484 2,446 2,470 36,600
2025/04/28 2,415 2,455 2,415 2,446 45,100
2025/04/25 2,405 2,430 2,392 2,408 27,600
2025/04/24 2,410 2,439 2,393 2,400 38,800
2025/04/23 2,398 2,444 2,360 2,397 47,000
2025/04/22 2,307 2,380 2,307 2,380 48,100
2025/04/21 2,296 2,317 2,275 2,307 54,900
2025/04/18 2,273 2,306 2,273 2,300 38,500
2025/04/17 2,205 2,244 2,205 2,244 42,300
2025/04/16 2,248 2,255 2,205 2,205 45,800
2025/04/15 2,215 2,234 2,202 2,227 37,500
2025/04/14 2,190 2,222 2,157 2,200 51,900
2025/04/11 2,103 2,170 2,079 2,167 69,700
2025/04/10 2,290 2,304 2,222 2,234 91,700
2025/04/09 2,121 2,124 2,058 2,079 90,200
2025/04/08 2,119 2,190 2,119 2,181 107,500
2025/04/07 1,977 2,027 1,942 1,990 142,700
2025/04/04 2,299 2,299 2,116 2,177 195,200
2025/04/03 2,366 2,401 2,312 2,342 114,800
2025/04/02 2,557 2,557 2,490 2,513 45,600
2025/04/01 2,584 2,594 2,530 2,530 29,200
2025/03/31 2,588 2,596 2,526 2,566 52,600
2025/03/28 2,707 2,709 2,623 2,637 50,800
2025/03/27 2,662 2,714 2,662 2,714 51,900
2025/03/26 2,720 2,720 2,665 2,700 47,300
2025/03/25 2,678 2,693 2,663 2,677 40,300
2025/03/24 2,718 2,725 2,680 2,690 37,000
2025/03/21 2,619 2,715 2,617 2,697 88,300
2025/03/19 2,601 2,628 2,600 2,615 27,400
2025/03/18 2,567 2,630 2,567 2,619 50,900
2025/03/17 2,554 2,575 2,546 2,575 45,400
2025/03/14 2,505 2,555 2,489 2,546 72,000
2025/03/13 2,465 2,504 2,465 2,491 34,100
2025/03/12 2,411 2,482 2,411 2,465 43,500
2025/03/11 2,401 2,452 2,385 2,423 82,000
2025/03/10 2,550 2,550 2,499 2,499 29,500
2025/03/07 2,571 2,571 2,506 2,532 36,000
2025/03/06 2,535 2,585 2,535 2,576 43,500
2025/03/05 2,470 2,521 2,464 2,506 36,100
2025/03/04 2,480 2,494 2,463 2,481 49,900
2025/03/03 2,523 2,538 2,483 2,518 30,300
2025/02/28 2,499 2,518 2,490 2,497 33,900
2025/02/27 2,501 2,523 2,486 2,523 34,400
2025/02/26 2,492 2,507 2,475 2,507 30,600
2025/02/25 2,491 2,513 2,476 2,510 32,000
2025/02/21 2,505 2,523 2,482 2,515 57,900
2025/02/20 2,552 2,568 2,502 2,526 57,100
2025/02/19 2,615 2,652 2,566 2,568 61,600
2025/02/18 2,595 2,629 2,590 2,615 61,500
2025/02/17 2,600 2,615 2,573 2,589 43,600
2025/02/14 2,543 2,591 2,537 2,576 45,500
2025/02/13 2,546 2,565 2,530 2,543 43,700
2025/02/12 2,559 2,564 2,517 2,543 39,900
2025/02/10 2,585 2,589 2,524 2,542 38,200
2025/02/07 2,607 2,607 2,545 2,569 68,100
2025/02/06 2,621 2,630 2,589 2,607 32,200
2025/02/05 2,638 2,668 2,579 2,613 48,800
2025/02/04 2,641 2,655 2,603 2,637 45,700
2025/02/03 2,657 2,657 2,574 2,591 63,700
2025/01/31 2,675 2,675 2,638 2,657 36,600
2025/01/30 2,625 2,688 2,624 2,651 54,500
2025/01/29 2,552 2,607 2,522 2,605 82,700
2025/01/28 2,498 2,545 2,490 2,533 25,800
2025/01/27 2,543 2,543 2,509 2,513 23,000
2025/01/24 2,515 2,525 2,460 2,493 42,500
2025/01/23 2,510 2,519 2,483 2,500 54,400
2025/01/22 2,537 2,546 2,522 2,524 11,200
2025/01/21 2,541 2,550 2,503 2,526 15,400
2025/01/20 2,544 2,550 2,517 2,531 17,900
2025/01/17 2,490 2,517 2,454 2,505 30,300
2025/01/16 2,510 2,520 2,481 2,503 38,800
2025/01/15 2,456 2,483 2,447 2,480 27,200
2025/01/14 2,467 2,479 2,443 2,460 28,300
2025/01/10 2,485 2,497 2,457 2,481 28,100
2025/01/09 2,551 2,551 2,503 2,503 36,000
2025/01/08 2,555 2,590 2,542 2,550 34,000
2025/01/07 2,576 2,576 2,534 2,562 36,000
2025/01/06 2,603 2,610 2,567 2,576 30,300

このページの先頭へ