琉球銀行(8399)の株価時系列情報
琉球銀行(8399)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,950 | 2,015 | 1,944 | 2,009 | 236,100 |
| 2026/01/08 | 1,914 | 1,936 | 1,907 | 1,919 | 132,200 |
| 2026/01/07 | 1,915 | 1,974 | 1,905 | 1,930 | 175,100 |
| 2026/01/06 | 1,890 | 1,935 | 1,890 | 1,931 | 155,300 |
| 2026/01/05 | 1,857 | 1,885 | 1,845 | 1,885 | 81,900 |
| 2025/12/30 | 1,826 | 1,882 | 1,818 | 1,850 | 245,900 |
| 2025/12/29 | 1,812 | 1,825 | 1,794 | 1,823 | 194,000 |
| 2025/12/26 | 1,840 | 1,854 | 1,818 | 1,833 | 104,000 |
| 2025/12/25 | 1,837 | 1,852 | 1,817 | 1,836 | 108,100 |
| 2025/12/24 | 1,861 | 1,876 | 1,826 | 1,836 | 121,500 |
| 2025/12/23 | 1,854 | 1,890 | 1,851 | 1,867 | 109,600 |
| 2025/12/22 | 1,855 | 1,873 | 1,852 | 1,854 | 138,000 |
| 2025/12/19 | 1,793 | 1,839 | 1,793 | 1,832 | 150,600 |
| 2025/12/18 | 1,790 | 1,794 | 1,767 | 1,787 | 71,600 |
| 2025/12/17 | 1,800 | 1,802 | 1,767 | 1,778 | 76,600 |
| 2025/12/16 | 1,823 | 1,835 | 1,790 | 1,795 | 125,200 |
| 2025/12/15 | 1,758 | 1,826 | 1,752 | 1,822 | 106,800 |
| 2025/12/12 | 1,741 | 1,775 | 1,738 | 1,758 | 133,500 |
| 2025/12/11 | 1,756 | 1,765 | 1,708 | 1,708 | 105,200 |
| 2025/12/10 | 1,752 | 1,758 | 1,740 | 1,744 | 74,100 |
| 2025/12/09 | 1,760 | 1,781 | 1,747 | 1,748 | 77,500 |
| 2025/12/08 | 1,795 | 1,795 | 1,754 | 1,763 | 75,800 |
| 2025/12/05 | 1,778 | 1,796 | 1,772 | 1,775 | 81,100 |
| 2025/12/04 | 1,748 | 1,799 | 1,740 | 1,799 | 127,700 |
| 2025/12/03 | 1,774 | 1,774 | 1,735 | 1,746 | 115,200 |
| 2025/12/02 | 1,819 | 1,841 | 1,774 | 1,774 | 156,600 |
| 2025/12/01 | 1,828 | 1,854 | 1,805 | 1,818 | 187,900 |
| 2025/11/28 | 1,810 | 1,823 | 1,783 | 1,805 | 259,300 |
| 2025/11/27 | 1,728 | 1,828 | 1,728 | 1,813 | 447,900 |
| 2025/11/26 | 1,647 | 1,726 | 1,647 | 1,719 | 242,800 |
| 2025/11/25 | 1,619 | 1,643 | 1,616 | 1,625 | 107,000 |
| 2025/11/21 | 1,578 | 1,614 | 1,576 | 1,614 | 143,500 |
| 2025/11/20 | 1,589 | 1,603 | 1,580 | 1,586 | 149,700 |
| 2025/11/19 | 1,556 | 1,575 | 1,536 | 1,555 | 123,600 |
| 2025/11/18 | 1,570 | 1,575 | 1,541 | 1,544 | 112,000 |
| 2025/11/17 | 1,590 | 1,614 | 1,582 | 1,583 | 111,500 |
| 2025/11/14 | 1,557 | 1,595 | 1,555 | 1,580 | 131,900 |
| 2025/11/13 | 1,590 | 1,593 | 1,569 | 1,581 | 132,700 |
| 2025/11/12 | 1,545 | 1,581 | 1,530 | 1,572 | 204,500 |
| 2025/11/11 | 1,550 | 1,558 | 1,501 | 1,538 | 242,800 |
| 2025/11/10 | 1,543 | 1,550 | 1,527 | 1,544 | 100,000 |
| 2025/11/07 | 1,528 | 1,540 | 1,500 | 1,520 | 121,100 |
| 2025/11/06 | 1,522 | 1,563 | 1,510 | 1,548 | 167,700 |
| 2025/11/05 | 1,501 | 1,518 | 1,458 | 1,501 | 196,700 |
| 2025/11/04 | 1,500 | 1,536 | 1,492 | 1,523 | 125,900 |
| 2025/10/31 | 1,525 | 1,529 | 1,490 | 1,505 | 205,800 |
| 2025/10/30 | 1,501 | 1,535 | 1,501 | 1,527 | 390,500 |
| 2025/10/29 | 1,531 | 1,534 | 1,493 | 1,501 | 193,200 |
| 2025/10/28 | 1,563 | 1,563 | 1,527 | 1,530 | 266,400 |
| 2025/10/27 | 1,574 | 1,594 | 1,560 | 1,566 | 375,400 |
| 2025/10/24 | 1,463 | 1,579 | 1,450 | 1,571 | 514,300 |
| 2025/10/23 | 1,457 | 1,472 | 1,446 | 1,472 | 123,200 |
| 2025/10/22 | 1,460 | 1,472 | 1,457 | 1,457 | 87,100 |
| 2025/10/21 | 1,451 | 1,465 | 1,447 | 1,453 | 215,200 |
| 2025/10/20 | 1,435 | 1,444 | 1,415 | 1,443 | 118,100 |
| 2025/10/17 | 1,402 | 1,407 | 1,391 | 1,406 | 93,300 |
| 2025/10/16 | 1,425 | 1,441 | 1,417 | 1,425 | 102,300 |
| 2025/10/15 | 1,395 | 1,421 | 1,395 | 1,415 | 88,800 |
| 2025/10/14 | 1,393 | 1,409 | 1,381 | 1,387 | 198,800 |
| 2025/10/10 | 1,446 | 1,455 | 1,414 | 1,417 | 155,500 |
| 2025/10/09 | 1,445 | 1,465 | 1,439 | 1,465 | 106,600 |
| 2025/10/08 | 1,424 | 1,460 | 1,424 | 1,445 | 143,100 |
| 2025/10/07 | 1,440 | 1,454 | 1,423 | 1,423 | 160,300 |
| 2025/10/06 | 1,446 | 1,463 | 1,418 | 1,443 | 181,600 |
| 2025/10/03 | 1,425 | 1,451 | 1,425 | 1,446 | 91,400 |
| 2025/10/02 | 1,415 | 1,435 | 1,405 | 1,432 | 117,800 |
| 2025/10/01 | 1,463 | 1,465 | 1,416 | 1,427 | 165,300 |
| 2025/09/30 | 1,444 | 1,491 | 1,429 | 1,476 | 174,400 |
| 2025/09/29 | 1,478 | 1,482 | 1,433 | 1,438 | 136,800 |
| 2025/09/26 | 1,445 | 1,482 | 1,436 | 1,481 | 318,200 |
| 2025/09/25 | 1,423 | 1,445 | 1,423 | 1,438 | 128,400 |
| 2025/09/24 | 1,425 | 1,429 | 1,417 | 1,423 | 163,100 |
| 2025/09/22 | 1,436 | 1,450 | 1,425 | 1,425 | 191,600 |
| 2025/09/19 | 1,420 | 1,441 | 1,416 | 1,433 | 215,500 |
| 2025/09/18 | 1,417 | 1,426 | 1,401 | 1,413 | 148,600 |
| 2025/09/17 | 1,425 | 1,426 | 1,398 | 1,417 | 123,400 |
| 2025/09/16 | 1,435 | 1,446 | 1,412 | 1,438 | 178,400 |
| 2025/09/12 | 1,425 | 1,446 | 1,425 | 1,435 | 274,000 |
| 2025/09/11 | 1,400 | 1,420 | 1,399 | 1,418 | 204,600 |
| 2025/09/10 | 1,361 | 1,397 | 1,361 | 1,393 | 130,100 |
| 2025/09/09 | 1,385 | 1,392 | 1,358 | 1,364 | 117,800 |
| 2025/09/08 | 1,370 | 1,378 | 1,354 | 1,372 | 158,400 |
| 2025/09/05 | 1,365 | 1,380 | 1,354 | 1,361 | 160,700 |
| 2025/09/04 | 1,334 | 1,368 | 1,330 | 1,368 | 134,600 |
| 2025/09/03 | 1,350 | 1,356 | 1,320 | 1,331 | 155,700 |
| 2025/09/02 | 1,331 | 1,352 | 1,320 | 1,346 | 131,700 |
| 2025/09/01 | 1,325 | 1,343 | 1,317 | 1,320 | 108,600 |
| 2025/08/29 | 1,332 | 1,335 | 1,322 | 1,325 | 83,600 |
| 2025/08/28 | 1,299 | 1,337 | 1,297 | 1,333 | 158,800 |
| 2025/08/27 | 1,300 | 1,310 | 1,291 | 1,298 | 123,700 |
| 2025/08/26 | 1,334 | 1,335 | 1,298 | 1,298 | 157,600 |
| 2025/08/25 | 1,357 | 1,360 | 1,334 | 1,334 | 89,600 |
| 2025/08/22 | 1,318 | 1,345 | 1,314 | 1,342 | 135,600 |
| 2025/08/21 | 1,305 | 1,317 | 1,291 | 1,313 | 94,500 |
| 2025/08/20 | 1,285 | 1,304 | 1,275 | 1,300 | 106,700 |
| 2025/08/19 | 1,310 | 1,315 | 1,282 | 1,284 | 124,300 |
| 2025/08/18 | 1,321 | 1,321 | 1,294 | 1,297 | 137,500 |
| 2025/08/15 | 1,288 | 1,314 | 1,283 | 1,314 | 238,700 |
| 2025/08/14 | 1,264 | 1,268 | 1,235 | 1,268 | 187,700 |
| 2025/08/13 | 1,266 | 1,299 | 1,245 | 1,255 | 425,300 |
| 2025/08/12 | 1,260 | 1,264 | 1,247 | 1,252 | 154,400 |
| 2025/08/08 | 1,250 | 1,258 | 1,238 | 1,242 | 340,800 |
| 2025/08/07 | 1,239 | 1,253 | 1,237 | 1,247 | 182,300 |
| 2025/08/06 | 1,239 | 1,253 | 1,234 | 1,238 | 88,700 |
| 2025/08/05 | 1,232 | 1,246 | 1,221 | 1,235 | 117,400 |
| 2025/08/04 | 1,220 | 1,225 | 1,209 | 1,225 | 122,400 |
| 2025/08/01 | 1,244 | 1,249 | 1,233 | 1,247 | 118,400 |
| 2025/07/31 | 1,220 | 1,243 | 1,220 | 1,237 | 150,500 |
| 2025/07/30 | 1,216 | 1,223 | 1,206 | 1,215 | 116,600 |
| 2025/07/29 | 1,209 | 1,219 | 1,200 | 1,215 | 100,500 |
| 2025/07/28 | 1,255 | 1,256 | 1,202 | 1,210 | 171,700 |
| 2025/07/25 | 1,243 | 1,258 | 1,236 | 1,254 | 127,500 |
| 2025/07/24 | 1,225 | 1,262 | 1,225 | 1,257 | 215,000 |
| 2025/07/23 | 1,211 | 1,227 | 1,199 | 1,217 | 188,800 |
| 2025/07/22 | 1,201 | 1,213 | 1,183 | 1,199 | 129,100 |
| 2025/07/18 | 1,204 | 1,211 | 1,200 | 1,207 | 108,400 |
| 2025/07/17 | 1,190 | 1,209 | 1,187 | 1,204 | 85,000 |
| 2025/07/16 | 1,202 | 1,206 | 1,190 | 1,196 | 111,500 |
| 2025/07/15 | 1,218 | 1,232 | 1,207 | 1,214 | 99,300 |
| 2025/07/14 | 1,228 | 1,230 | 1,207 | 1,218 | 66,800 |
| 2025/07/11 | 1,207 | 1,235 | 1,207 | 1,221 | 137,100 |
| 2025/07/10 | 1,220 | 1,226 | 1,189 | 1,204 | 160,600 |
| 2025/07/09 | 1,189 | 1,216 | 1,170 | 1,203 | 169,700 |
| 2025/07/08 | 1,181 | 1,189 | 1,177 | 1,184 | 90,200 |
| 2025/07/07 | 1,177 | 1,195 | 1,166 | 1,189 | 137,400 |
| 2025/07/04 | 1,152 | 1,178 | 1,152 | 1,178 | 109,300 |
| 2025/07/03 | 1,140 | 1,149 | 1,139 | 1,148 | 68,100 |
| 2025/07/02 | 1,134 | 1,150 | 1,134 | 1,140 | 72,100 |
| 2025/07/01 | 1,130 | 1,142 | 1,118 | 1,139 | 93,900 |
| 2025/06/30 | 1,152 | 1,156 | 1,142 | 1,142 | 81,100 |
| 2025/06/27 | 1,146 | 1,157 | 1,146 | 1,153 | 103,400 |
| 2025/06/26 | 1,146 | 1,152 | 1,138 | 1,146 | 82,500 |
| 2025/06/25 | 1,145 | 1,146 | 1,134 | 1,146 | 59,100 |
| 2025/06/24 | 1,155 | 1,160 | 1,143 | 1,151 | 59,100 |
| 2025/06/23 | 1,144 | 1,151 | 1,133 | 1,143 | 78,900 |
| 2025/06/20 | 1,131 | 1,146 | 1,129 | 1,144 | 192,900 |
| 2025/06/19 | 1,135 | 1,135 | 1,125 | 1,131 | 52,300 |
| 2025/06/18 | 1,136 | 1,140 | 1,124 | 1,135 | 84,300 |
| 2025/06/17 | 1,146 | 1,149 | 1,136 | 1,142 | 55,000 |
| 2025/06/16 | 1,142 | 1,152 | 1,142 | 1,147 | 45,200 |
| 2025/06/13 | 1,139 | 1,139 | 1,119 | 1,135 | 174,000 |
| 2025/06/12 | 1,140 | 1,144 | 1,135 | 1,141 | 62,600 |
| 2025/06/11 | 1,150 | 1,150 | 1,133 | 1,140 | 93,300 |
| 2025/06/10 | 1,153 | 1,158 | 1,138 | 1,145 | 153,300 |
| 2025/06/09 | 1,148 | 1,160 | 1,148 | 1,153 | 51,200 |
| 2025/06/06 | 1,146 | 1,154 | 1,137 | 1,142 | 64,300 |
| 2025/06/05 | 1,147 | 1,152 | 1,132 | 1,147 | 120,700 |
| 2025/06/04 | 1,153 | 1,162 | 1,149 | 1,154 | 53,300 |
| 2025/06/03 | 1,156 | 1,158 | 1,144 | 1,149 | 89,600 |
| 2025/06/02 | 1,151 | 1,157 | 1,143 | 1,157 | 90,000 |
| 2025/05/30 | 1,147 | 1,169 | 1,142 | 1,161 | 91,400 |
| 2025/05/29 | 1,153 | 1,173 | 1,153 | 1,162 | 149,800 |
| 2025/05/28 | 1,156 | 1,169 | 1,149 | 1,152 | 133,200 |
| 2025/05/27 | 1,132 | 1,146 | 1,125 | 1,146 | 100,500 |
| 2025/05/26 | 1,133 | 1,136 | 1,122 | 1,132 | 95,000 |
| 2025/05/23 | 1,117 | 1,141 | 1,117 | 1,122 | 111,800 |
| 2025/05/22 | 1,108 | 1,121 | 1,100 | 1,110 | 117,600 |
| 2025/05/21 | 1,112 | 1,141 | 1,112 | 1,120 | 145,600 |
| 2025/05/20 | 1,108 | 1,130 | 1,102 | 1,108 | 117,600 |
| 2025/05/19 | 1,082 | 1,113 | 1,081 | 1,108 | 140,400 |
| 2025/05/16 | 1,119 | 1,119 | 1,087 | 1,101 | 135,500 |
| 2025/05/15 | 1,118 | 1,127 | 1,100 | 1,109 | 163,300 |
| 2025/05/14 | 1,095 | 1,139 | 1,090 | 1,123 | 345,900 |
| 2025/05/13 | 1,195 | 1,238 | 1,069 | 1,081 | 690,800 |
| 2025/05/12 | 1,123 | 1,158 | 1,112 | 1,158 | 249,800 |
| 2025/05/09 | 1,048 | 1,089 | 1,048 | 1,077 | 127,900 |
| 2025/05/08 | 1,029 | 1,040 | 1,023 | 1,039 | 145,500 |
| 2025/05/07 | 1,015 | 1,040 | 1,008 | 1,038 | 131,200 |
| 2025/05/02 | 1,045 | 1,048 | 1,010 | 1,021 | 125,900 |
| 2025/05/01 | 1,080 | 1,080 | 1,036 | 1,045 | 110,400 |
| 2025/04/30 | 1,054 | 1,078 | 1,054 | 1,078 | 125,800 |
| 2025/04/28 | 1,039 | 1,054 | 1,038 | 1,054 | 94,300 |
| 2025/04/25 | 1,044 | 1,053 | 1,033 | 1,037 | 86,400 |
| 2025/04/24 | 1,043 | 1,058 | 1,036 | 1,041 | 77,600 |
| 2025/04/23 | 1,030 | 1,050 | 1,030 | 1,030 | 92,100 |
| 2025/04/22 | 1,008 | 1,022 | 1,007 | 1,022 | 49,900 |
| 2025/04/21 | 1,011 | 1,011 | 998 | 1,008 | 53,500 |
| 2025/04/18 | 1,005 | 1,019 | 1,005 | 1,011 | 84,200 |
| 2025/04/17 | 980 | 997 | 978 | 991 | 61,600 |
| 2025/04/16 | 996 | 1,000 | 974 | 981 | 86,400 |
| 2025/04/15 | 987 | 997 | 981 | 987 | 101,500 |
| 2025/04/14 | 970 | 986 | 962 | 978 | 69,900 |
| 2025/04/11 | 942 | 970 | 929 | 962 | 162,000 |
| 2025/04/10 | 1,002 | 1,012 | 995 | 997 | 174,400 |
| 2025/04/09 | 940 | 940 | 908 | 912 | 234,800 |
| 2025/04/08 | 945 | 996 | 945 | 969 | 173,700 |
| 2025/04/07 | 840 | 907 | 831 | 885 | 344,200 |
| 2025/04/04 | 988 | 1,009 | 953 | 976 | 506,800 |
| 2025/04/03 | 1,059 | 1,066 | 1,027 | 1,048 | 240,900 |
| 2025/04/02 | 1,134 | 1,134 | 1,107 | 1,119 | 125,000 |
| 2025/04/01 | 1,157 | 1,163 | 1,132 | 1,134 | 73,500 |
| 2025/03/31 | 1,152 | 1,172 | 1,124 | 1,149 | 149,300 |
| 2025/03/28 | 1,195 | 1,198 | 1,172 | 1,178 | 92,800 |
| 2025/03/27 | 1,185 | 1,214 | 1,180 | 1,214 | 131,400 |
| 2025/03/26 | 1,188 | 1,194 | 1,170 | 1,192 | 77,200 |
| 2025/03/25 | 1,191 | 1,192 | 1,180 | 1,181 | 42,900 |
| 2025/03/24 | 1,217 | 1,217 | 1,185 | 1,186 | 86,800 |
| 2025/03/21 | 1,181 | 1,225 | 1,178 | 1,211 | 193,200 |
| 2025/03/19 | 1,180 | 1,187 | 1,175 | 1,180 | 61,500 |
| 2025/03/18 | 1,163 | 1,184 | 1,158 | 1,181 | 124,200 |