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

琉球銀行(8399)の株価時系列情報

琉球銀行の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 1,745 1,750 1,702 1,702 76,100
2018/01/17 1,722 1,739 1,717 1,722 73,800
2018/01/16 1,759 1,760 1,734 1,743 79,400
2018/01/15 1,782 1,793 1,753 1,759 60,900
2018/01/12 1,783 1,813 1,754 1,766 108,900
2018/01/11 1,753 1,791 1,747 1,791 155,900
2018/01/10 1,735 1,769 1,735 1,748 92,000
2018/01/09 1,768 1,768 1,731 1,745 66,100
2018/01/05 1,756 1,773 1,749 1,755 104,300
2018/01/04 1,733 1,750 1,715 1,749 140,700
2017/12/29 1,702 1,708 1,692 1,693 84,800
2017/12/28 1,719 1,719 1,694 1,699 83,600
2017/12/27 1,714 1,735 1,714 1,722 91,300
2017/12/26 1,710 1,728 1,708 1,715 68,300
2017/12/25 1,698 1,743 1,698 1,720 179,600
2017/12/22 1,678 1,691 1,664 1,670 68,900
2017/12/21 1,699 1,706 1,677 1,678 49,900
2017/12/20 1,685 1,711 1,683 1,699 61,700
2017/12/19 1,695 1,695 1,674 1,685 34,800
2017/12/18 1,678 1,699 1,666 1,692 55,800
2017/12/15 1,675 1,675 1,649 1,663 48,600
2017/12/14 1,700 1,704 1,661 1,683 55,900
2017/12/13 1,680 1,714 1,650 1,709 104,400
2017/12/12 1,625 1,672 1,624 1,666 79,200
2017/12/11 1,595 1,627 1,595 1,627 69,000
2017/12/08 1,546 1,588 1,546 1,586 107,800
2017/12/07 1,598 1,604 1,572 1,576 87,600
2017/12/06 1,636 1,641 1,589 1,593 80,400
2017/12/05 1,612 1,647 1,611 1,645 61,200
2017/12/04 1,645 1,645 1,617 1,619 44,700
2017/12/01 1,623 1,632 1,607 1,625 56,800
2017/11/30 1,581 1,631 1,581 1,622 113,600
2017/11/29 1,579 1,598 1,578 1,589 41,900
2017/11/28 1,570 1,578 1,553 1,559 49,000
2017/11/27 1,572 1,580 1,565 1,574 49,200
2017/11/24 1,570 1,575 1,553 1,569 53,700
2017/11/22 1,592 1,592 1,568 1,576 68,100
2017/11/21 1,568 1,588 1,565 1,579 49,200
2017/11/20 1,575 1,575 1,561 1,568 49,200
2017/11/17 1,601 1,613 1,573 1,575 83,400
2017/11/16 1,598 1,602 1,586 1,586 97,400
2017/11/15 1,650 1,650 1,591 1,602 122,800
2017/11/14 1,684 1,689 1,658 1,662 79,300
2017/11/13 1,689 1,699 1,674 1,689 81,200
2017/11/10 1,687 1,703 1,687 1,695 73,500
2017/11/09 1,699 1,725 1,686 1,712 149,600
2017/11/08 1,691 1,691 1,662 1,682 91,700
2017/11/07 1,671 1,696 1,658 1,691 78,200
2017/11/06 1,716 1,720 1,678 1,688 120,500
2017/11/02 1,720 1,738 1,712 1,732 73,400
2017/11/01 1,720 1,724 1,704 1,723 92,100
2017/10/31 1,720 1,735 1,713 1,718 74,100
2017/10/30 1,730 1,741 1,707 1,735 171,100
2017/10/27 1,709 1,747 1,694 1,731 108,200
2017/10/26 1,722 1,722 1,706 1,708 52,300
2017/10/25 1,703 1,745 1,703 1,719 138,400
2017/10/24 1,683 1,700 1,675 1,691 104,800
2017/10/23 1,681 1,682 1,666 1,680 67,900
2017/10/20 1,671 1,681 1,661 1,662 80,200
2017/10/19 1,700 1,700 1,681 1,689 65,800
2017/10/18 1,702 1,702 1,682 1,697 59,600
2017/10/17 1,716 1,721 1,697 1,702 88,400
2017/10/16 1,690 1,716 1,680 1,705 102,400
2017/10/13 1,680 1,693 1,660 1,689 73,900
2017/10/12 1,713 1,714 1,682 1,683 51,700
2017/10/11 1,699 1,711 1,697 1,706 58,200
2017/10/10 1,690 1,703 1,690 1,701 81,000
2017/10/06 1,695 1,723 1,695 1,708 68,300
2017/10/05 1,715 1,722 1,697 1,705 33,400
2017/10/04 1,723 1,726 1,707 1,723 50,400
2017/10/03 1,730 1,740 1,711 1,727 57,800
2017/10/02 1,739 1,739 1,711 1,725 64,000
2017/09/29 1,736 1,740 1,721 1,740 78,600
2017/09/28 1,730 1,750 1,724 1,739 84,800
2017/09/27 1,706 1,727 1,698 1,725 77,000
2017/09/26 1,710 1,736 1,688 1,736 92,300
2017/09/25 1,710 1,722 1,703 1,713 70,300
2017/09/22 1,691 1,713 1,683 1,701 71,800
2017/09/21 1,654 1,718 1,654 1,686 101,700
2017/09/20 1,658 1,667 1,635 1,649 108,000
2017/09/19 1,639 1,670 1,631 1,658 131,800
2017/09/15 1,588 1,626 1,588 1,626 131,900
2017/09/14 1,620 1,620 1,588 1,599 107,000
2017/09/13 1,596 1,626 1,596 1,622 49,700
2017/09/12 1,595 1,595 1,579 1,589 54,000
2017/09/11 1,603 1,620 1,567 1,570 71,300
2017/09/08 1,584 1,596 1,576 1,586 109,400
2017/09/07 1,601 1,613 1,593 1,604 47,800
2017/09/06 1,601 1,610 1,578 1,594 68,300
2017/09/05 1,613 1,634 1,605 1,619 65,800
2017/09/04 1,668 1,675 1,617 1,619 82,700
2017/09/01 1,665 1,683 1,643 1,679 71,000
2017/08/31 1,620 1,662 1,618 1,637 68,100
2017/08/30 1,612 1,615 1,601 1,613 27,900
2017/08/29 1,600 1,617 1,594 1,616 33,500
2017/08/28 1,614 1,620 1,593 1,618 43,700
2017/08/25 1,599 1,616 1,592 1,613 45,300
2017/08/24 1,592 1,607 1,592 1,599 28,000
2017/08/23 1,622 1,627 1,587 1,596 35,900
2017/08/22 1,588 1,608 1,588 1,599 40,700
2017/08/21 1,606 1,610 1,585 1,592 36,700
2017/08/18 1,598 1,604 1,580 1,601 44,500
2017/08/17 1,617 1,629 1,608 1,618 31,800
2017/08/16 1,611 1,629 1,611 1,617 44,200
2017/08/15 1,643 1,655 1,623 1,623 32,400
2017/08/14 1,620 1,643 1,611 1,618 48,700
2017/08/10 1,640 1,654 1,632 1,654 30,200
2017/08/09 1,670 1,677 1,631 1,648 63,200
2017/08/08 1,699 1,699 1,668 1,677 52,500
2017/08/07 1,700 1,733 1,689 1,693 147,000
2017/08/04 1,596 1,708 1,590 1,696 187,200
2017/08/03 1,610 1,613 1,588 1,610 36,700
2017/08/02 1,616 1,624 1,600 1,610 39,400
2017/08/01 1,589 1,609 1,586 1,609 40,100
2017/07/31 1,581 1,588 1,572 1,576 71,100
2017/07/28 1,585 1,595 1,581 1,594 51,600
2017/07/27 1,588 1,606 1,572 1,593 54,100
2017/07/26 1,592 1,606 1,586 1,594 32,200
2017/07/25 1,592 1,602 1,577 1,582 35,300
2017/07/24 1,586 1,593 1,569 1,592 63,700
2017/07/21 1,598 1,598 1,575 1,583 59,200
2017/07/20 1,591 1,609 1,583 1,598 34,200
2017/07/19 1,591 1,600 1,579 1,591 43,500
2017/07/18 1,592 1,593 1,573 1,587 54,300
2017/07/14 1,592 1,605 1,578 1,601 42,800
2017/07/13 1,607 1,608 1,576 1,583 42,900
2017/07/12 1,624 1,624 1,591 1,594 75,500
2017/07/11 1,620 1,649 1,620 1,631 62,400
2017/07/10 1,630 1,641 1,625 1,628 45,800
2017/07/07 1,623 1,649 1,623 1,627 92,100
2017/07/06 1,654 1,654 1,632 1,642 55,800
2017/07/05 1,635 1,657 1,635 1,654 44,500
2017/07/04 1,662 1,665 1,644 1,649 47,600
2017/07/03 1,640 1,654 1,623 1,650 55,800
2017/06/30 1,658 1,665 1,637 1,644 70,300
2017/06/29 1,662 1,686 1,662 1,674 84,100
2017/06/28 1,623 1,660 1,623 1,647 84,900
2017/06/27 1,610 1,641 1,610 1,636 59,100
2017/06/26 1,610 1,627 1,596 1,612 76,800
2017/06/23 1,595 1,611 1,583 1,604 67,900
2017/06/22 1,573 1,600 1,569 1,594 62,400
2017/06/21 1,572 1,579 1,563 1,568 61,100
2017/06/20 1,554 1,588 1,554 1,572 54,000
2017/06/19 1,554 1,566 1,543 1,553 45,900
2017/06/16 1,532 1,569 1,532 1,554 165,700
2017/06/15 1,521 1,534 1,516 1,516 56,300
2017/06/14 1,529 1,551 1,529 1,534 50,500
2017/06/13 1,520 1,544 1,520 1,534 53,700
2017/06/12 1,520 1,551 1,519 1,520 60,300
2017/06/09 1,526 1,540 1,512 1,530 108,500
2017/06/08 1,529 1,549 1,529 1,531 72,900
2017/06/07 1,519 1,519 1,501 1,516 87,300
2017/06/06 1,535 1,544 1,513 1,514 77,000
2017/06/05 1,532 1,533 1,510 1,523 61,700
2017/06/02 1,515 1,563 1,515 1,553 113,100
2017/06/01 1,477 1,508 1,477 1,502 47,700
2017/05/31 1,501 1,503 1,474 1,476 68,500
2017/05/30 1,514 1,514 1,485 1,507 71,400
2017/05/29 1,526 1,526 1,505 1,507 24,700
2017/05/26 1,548 1,554 1,523 1,523 48,000
2017/05/25 1,545 1,560 1,542 1,550 46,700
2017/05/24 1,558 1,567 1,532 1,551 68,600
2017/05/23 1,533 1,543 1,526 1,533 72,400
2017/05/22 1,540 1,550 1,533 1,539 48,100
2017/05/19 1,543 1,552 1,533 1,536 80,700
2017/05/18 1,550 1,551 1,532 1,539 101,400
2017/05/17 1,590 1,596 1,574 1,583 49,200
2017/05/16 1,607 1,621 1,600 1,612 81,600
2017/05/15 1,597 1,606 1,581 1,597 76,500
2017/05/12 1,600 1,613 1,592 1,602 76,000
2017/05/11 1,636 1,649 1,621 1,621 120,600
2017/05/10 1,650 1,675 1,633 1,656 122,400
2017/05/09 1,643 1,652 1,637 1,652 95,100
2017/05/08 1,599 1,643 1,592 1,643 118,200
2017/05/02 1,551 1,582 1,544 1,568 69,500
2017/05/01 1,542 1,542 1,517 1,542 46,900
2017/04/28 1,544 1,560 1,529 1,536 49,700
2017/04/27 1,558 1,573 1,546 1,563 57,100
2017/04/26 1,552 1,561 1,541 1,554 73,900
2017/04/25 1,518 1,545 1,512 1,538 102,900
2017/04/24 1,543 1,543 1,514 1,518 54,300
2017/04/21 1,515 1,524 1,494 1,503 76,200
2017/04/20 1,472 1,509 1,472 1,499 109,600
2017/04/19 1,473 1,485 1,449 1,472 102,100
2017/04/18 1,481 1,502 1,469 1,476 69,800
2017/04/17 1,448 1,456 1,430 1,455 56,700
2017/04/14 1,453 1,474 1,450 1,463 59,100
2017/04/13 1,452 1,472 1,452 1,464 59,900
2017/04/12 1,474 1,478 1,457 1,477 54,900
2017/04/11 1,470 1,487 1,462 1,484 49,800
2017/04/10 1,492 1,500 1,476 1,492 56,200
2017/04/07 1,485 1,505 1,475 1,476 93,900
2017/04/06 1,495 1,505 1,456 1,467 99,300
2017/04/05 1,534 1,545 1,494 1,502 112,700
2017/04/04 1,565 1,565 1,533 1,540 96,300
2017/04/03 1,599 1,599 1,550 1,576 119,400
2017/03/31 1,660 1,669 1,601 1,601 108,200
2017/03/30 1,645 1,663 1,628 1,646 85,900
2017/03/29 1,655 1,657 1,616 1,649 61,700
2017/03/28 1,611 1,650 1,604 1,650 96,800
2017/03/27 1,594 1,604 1,574 1,597 70,600
2017/03/24 1,573 1,622 1,573 1,611 64,400
2017/03/23 1,597 1,606 1,570 1,574 87,300
2017/03/22 1,635 1,641 1,603 1,605 77,300
2017/03/21 1,680 1,686 1,662 1,665 65,800
2017/03/17 1,651 1,681 1,645 1,681 96,700
2017/03/16 1,654 1,681 1,653 1,662 78,700
2017/03/15 1,656 1,683 1,656 1,671 49,900
2017/03/14 1,687 1,687 1,669 1,673 71,000
2017/03/13 1,694 1,698 1,673 1,673 72,500
2017/03/10 1,693 1,715 1,680 1,695 152,500
2017/03/09 1,669 1,693 1,657 1,672 74,800
2017/03/08 1,647 1,667 1,644 1,652 54,000
2017/03/07 1,650 1,667 1,646 1,653 33,100
2017/03/06 1,628 1,671 1,627 1,659 61,800
2017/03/03 1,636 1,657 1,628 1,635 65,100
2017/03/02 1,674 1,674 1,648 1,649 48,700
2017/03/01 1,646 1,650 1,625 1,647 54,200
2017/02/28 1,603 1,670 1,599 1,643 119,900
2017/02/27 1,602 1,608 1,578 1,582 59,300
2017/02/24 1,597 1,628 1,596 1,616 49,200
2017/02/23 1,655 1,655 1,589 1,622 112,200
2017/02/22 1,663 1,670 1,649 1,660 49,500
2017/02/21 1,641 1,663 1,636 1,657 45,700
2017/02/20 1,641 1,666 1,622 1,663 49,200
2017/02/17 1,642 1,656 1,633 1,641 51,000
2017/02/16 1,637 1,675 1,631 1,641 56,000
2017/02/15 1,620 1,643 1,620 1,637 65,500
2017/02/14 1,625 1,650 1,609 1,611 90,600
2017/02/13 1,625 1,633 1,604 1,615 64,600
2017/02/10 1,588 1,627 1,564 1,617 165,000
2017/02/09 1,527 1,577 1,519 1,549 67,000
2017/02/08 1,540 1,560 1,538 1,558 43,700
2017/02/07 1,534 1,565 1,534 1,543 37,200
2017/02/06 1,591 1,591 1,552 1,556 59,500
2017/02/03 1,508 1,590 1,508 1,571 106,000
2017/02/02 1,560 1,560 1,501 1,509 62,600
2017/02/01 1,500 1,560 1,486 1,559 59,800
2017/01/31 1,514 1,527 1,505 1,512 43,800
2017/01/30 1,547 1,548 1,517 1,541 40,500
2017/01/27 1,550 1,575 1,531 1,547 89,100
2017/01/26 1,510 1,534 1,502 1,524 90,600
2017/01/25 1,489 1,498 1,461 1,471 35,300
2017/01/24 1,487 1,487 1,456 1,459 38,600
2017/01/23 1,513 1,513 1,487 1,487 50,700
2017/01/20 1,506 1,522 1,495 1,519 76,900
2017/01/19 1,478 1,513 1,478 1,506 59,400
2017/01/18 1,481 1,481 1,450 1,468 43,100
2017/01/17 1,491 1,491 1,470 1,474 52,900
2017/01/16 1,511 1,526 1,495 1,498 70,400
2017/01/13 1,530 1,539 1,524 1,533 46,900
2017/01/12 1,548 1,554 1,517 1,528 66,700
2017/01/11 1,543 1,545 1,530 1,540 34,300
2017/01/10 1,551 1,551 1,524 1,533 49,000
2017/01/06 1,553 1,555 1,533 1,551 39,800
2017/01/05 1,579 1,579 1,539 1,563 67,700
2017/01/04 1,511 1,575 1,511 1,573 93,600
2016/12/30 1,530 1,540 1,515 1,534 57,300
2016/12/29 1,552 1,554 1,532 1,540 61,100
2016/12/28 1,569 1,570 1,550 1,557 48,700
2016/12/27 1,545 1,568 1,537 1,558 60,100
2016/12/26 1,573 1,573 1,543 1,549 50,900
2016/12/22 1,578 1,582 1,560 1,568 65,700
2016/12/21 1,576 1,586 1,565 1,573 67,400
2016/12/20 1,589 1,590 1,570 1,576 57,700
2016/12/19 1,590 1,594 1,570 1,591 53,500
2016/12/16 1,591 1,610 1,564 1,590 149,500
2016/12/15 1,548 1,580 1,530 1,568 124,400
2016/12/14 1,542 1,542 1,522 1,538 39,400
2016/12/13 1,548 1,558 1,525 1,549 84,400
2016/12/12 1,566 1,592 1,532 1,556 93,900
2016/12/09 1,530 1,566 1,530 1,565 138,000
2016/12/08 1,528 1,532 1,501 1,530 81,300
2016/12/07 1,490 1,514 1,485 1,511 96,000
2016/12/06 1,476 1,490 1,465 1,469 88,100
2016/12/05 1,480 1,482 1,451 1,460 73,400
2016/12/02 1,483 1,510 1,482 1,493 133,200
2016/12/01 1,494 1,510 1,472 1,480 134,000
2016/11/30 1,485 1,491 1,467 1,476 73,300
2016/11/29 1,470 1,486 1,462 1,476 62,200
2016/11/28 1,467 1,500 1,458 1,499 67,000
2016/11/25 1,484 1,494 1,458 1,487 80,900
2016/11/24 1,515 1,518 1,465 1,495 80,200
2016/11/22 1,493 1,507 1,488 1,494 72,000
2016/11/21 1,466 1,494 1,459 1,491 96,000
2016/11/18 1,444 1,465 1,429 1,459 93,400
2016/11/17 1,404 1,426 1,374 1,426 115,000
2016/11/16 1,425 1,434 1,369 1,417 128,200
2016/11/15 1,420 1,439 1,382 1,400 77,300
2016/11/14 1,400 1,425 1,393 1,418 76,000
2016/11/11 1,399 1,450 1,379 1,392 136,300
2016/11/10 1,374 1,388 1,334 1,384 138,900
2016/11/09 1,351 1,355 1,244 1,254 142,400
2016/11/08 1,380 1,400 1,368 1,381 62,600
2016/11/07 1,357 1,382 1,350 1,377 67,500
2016/11/04 1,333 1,351 1,325 1,344 63,400
2016/11/02 1,360 1,360 1,337 1,347 51,400
2016/11/01 1,380 1,384 1,367 1,375 53,300
2016/10/31 1,391 1,392 1,366 1,382 50,300
2016/10/28 1,388 1,397 1,362 1,391 91,300

このページの先頭へ