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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,150 | 1,174 | 1,149 | 1,165 | 78,700 |
| 2024/04/22 | 1,155 | 1,168 | 1,134 | 1,153 | 62,600 |
| 2024/04/19 | 1,146 | 1,157 | 1,127 | 1,136 | 74,700 |
| 2024/04/18 | 1,124 | 1,150 | 1,123 | 1,146 | 51,700 |
| 2024/04/17 | 1,135 | 1,137 | 1,111 | 1,119 | 76,900 |
| 2024/04/16 | 1,155 | 1,161 | 1,128 | 1,128 | 107,300 |
| 2024/04/15 | 1,150 | 1,164 | 1,141 | 1,157 | 64,500 |
| 2024/04/12 | 1,166 | 1,168 | 1,154 | 1,165 | 53,000 |
| 2024/04/11 | 1,139 | 1,163 | 1,128 | 1,160 | 63,300 |
| 2024/04/10 | 1,141 | 1,148 | 1,137 | 1,142 | 25,800 |
| 2024/04/09 | 1,149 | 1,152 | 1,138 | 1,144 | 54,000 |
| 2024/04/08 | 1,142 | 1,158 | 1,138 | 1,147 | 58,900 |
| 2024/04/05 | 1,133 | 1,137 | 1,120 | 1,132 | 62,100 |
| 2024/04/04 | 1,145 | 1,153 | 1,138 | 1,145 | 62,900 |
| 2024/04/03 | 1,125 | 1,151 | 1,120 | 1,134 | 84,200 |
| 2024/04/02 | 1,160 | 1,174 | 1,134 | 1,137 | 124,400 |
| 2024/04/01 | 1,191 | 1,191 | 1,159 | 1,163 | 85,600 |
| 2024/03/29 | 1,187 | 1,199 | 1,182 | 1,197 | 52,300 |
| 2024/03/28 | 1,220 | 1,223 | 1,187 | 1,187 | 106,300 |
| 2024/03/27 | 1,220 | 1,240 | 1,217 | 1,228 | 141,000 |
| 2024/03/26 | 1,220 | 1,226 | 1,210 | 1,215 | 51,000 |
| 2024/03/25 | 1,230 | 1,232 | 1,216 | 1,217 | 71,000 |
| 2024/03/22 | 1,238 | 1,240 | 1,220 | 1,240 | 64,100 |
| 2024/03/21 | 1,205 | 1,241 | 1,204 | 1,231 | 116,100 |
| 2024/03/19 | 1,207 | 1,214 | 1,186 | 1,197 | 167,000 |
| 2024/03/18 | 1,201 | 1,213 | 1,196 | 1,207 | 67,400 |
| 2024/03/15 | 1,182 | 1,202 | 1,181 | 1,192 | 54,900 |
| 2024/03/14 | 1,200 | 1,200 | 1,180 | 1,182 | 47,500 |
| 2024/03/13 | 1,200 | 1,219 | 1,178 | 1,184 | 87,400 |
| 2024/03/12 | 1,194 | 1,194 | 1,172 | 1,193 | 92,600 |
| 2024/03/11 | 1,230 | 1,230 | 1,181 | 1,195 | 171,400 |
| 2024/03/08 | 1,188 | 1,248 | 1,178 | 1,234 | 242,100 |
| 2024/03/07 | 1,171 | 1,200 | 1,169 | 1,184 | 93,200 |
| 2024/03/06 | 1,156 | 1,165 | 1,147 | 1,164 | 71,100 |
| 2024/03/05 | 1,147 | 1,160 | 1,145 | 1,153 | 42,300 |
| 2024/03/04 | 1,178 | 1,178 | 1,146 | 1,152 | 108,800 |
| 2024/03/01 | 1,155 | 1,183 | 1,154 | 1,183 | 80,000 |
| 2024/02/29 | 1,139 | 1,153 | 1,135 | 1,150 | 63,100 |
| 2024/02/28 | 1,135 | 1,168 | 1,135 | 1,142 | 83,600 |
| 2024/02/27 | 1,129 | 1,153 | 1,125 | 1,135 | 78,700 |
| 2024/02/26 | 1,140 | 1,144 | 1,128 | 1,130 | 45,000 |
| 2024/02/22 | 1,129 | 1,138 | 1,122 | 1,129 | 40,500 |
| 2024/02/21 | 1,120 | 1,130 | 1,116 | 1,126 | 36,100 |
| 2024/02/20 | 1,144 | 1,154 | 1,127 | 1,130 | 50,300 |
| 2024/02/19 | 1,113 | 1,144 | 1,113 | 1,144 | 57,800 |
| 2024/02/16 | 1,094 | 1,116 | 1,093 | 1,112 | 54,800 |
| 2024/02/15 | 1,107 | 1,109 | 1,085 | 1,085 | 95,900 |
| 2024/02/14 | 1,111 | 1,112 | 1,091 | 1,094 | 92,300 |
| 2024/02/13 | 1,112 | 1,122 | 1,106 | 1,111 | 74,000 |
| 2024/02/09 | 1,118 | 1,119 | 1,100 | 1,105 | 110,100 |
| 2024/02/08 | 1,134 | 1,136 | 1,114 | 1,126 | 89,900 |
| 2024/02/07 | 1,139 | 1,155 | 1,132 | 1,141 | 74,200 |
| 2024/02/06 | 1,154 | 1,154 | 1,140 | 1,140 | 60,800 |
| 2024/02/05 | 1,155 | 1,176 | 1,153 | 1,162 | 64,700 |
| 2024/02/02 | 1,160 | 1,161 | 1,139 | 1,149 | 68,500 |
| 2024/02/01 | 1,172 | 1,179 | 1,158 | 1,166 | 77,200 |
| 2024/01/31 | 1,159 | 1,183 | 1,148 | 1,183 | 68,400 |
| 2024/01/30 | 1,174 | 1,174 | 1,157 | 1,157 | 54,600 |
| 2024/01/29 | 1,155 | 1,174 | 1,150 | 1,174 | 82,500 |
| 2024/01/26 | 1,146 | 1,160 | 1,136 | 1,142 | 92,800 |
| 2024/01/25 | 1,153 | 1,162 | 1,142 | 1,148 | 87,300 |
| 2024/01/24 | 1,115 | 1,144 | 1,112 | 1,142 | 87,300 |
| 2024/01/23 | 1,130 | 1,132 | 1,116 | 1,116 | 62,400 |
| 2024/01/22 | 1,130 | 1,131 | 1,122 | 1,128 | 46,000 |
| 2024/01/19 | 1,126 | 1,126 | 1,113 | 1,121 | 85,300 |
| 2024/01/18 | 1,118 | 1,130 | 1,112 | 1,126 | 53,700 |
| 2024/01/17 | 1,129 | 1,137 | 1,118 | 1,118 | 52,600 |
| 2024/01/16 | 1,140 | 1,140 | 1,121 | 1,122 | 85,900 |
| 2024/01/15 | 1,119 | 1,139 | 1,119 | 1,136 | 60,600 |
| 2024/01/12 | 1,137 | 1,137 | 1,111 | 1,119 | 72,800 |
| 2024/01/11 | 1,120 | 1,145 | 1,120 | 1,129 | 65,900 |
| 2024/01/10 | 1,121 | 1,128 | 1,113 | 1,114 | 86,600 |
| 2024/01/09 | 1,123 | 1,129 | 1,115 | 1,121 | 72,300 |
| 2024/01/05 | 1,114 | 1,123 | 1,113 | 1,123 | 56,200 |
| 2024/01/04 | 1,101 | 1,106 | 1,085 | 1,104 | 53,600 |
| 2023/12/29 | 1,104 | 1,113 | 1,096 | 1,106 | 45,800 |
| 2023/12/28 | 1,095 | 1,105 | 1,094 | 1,104 | 43,900 |
| 2023/12/27 | 1,083 | 1,102 | 1,083 | 1,102 | 73,200 |
| 2023/12/26 | 1,085 | 1,092 | 1,077 | 1,080 | 50,100 |
| 2023/12/25 | 1,103 | 1,103 | 1,089 | 1,091 | 43,100 |
| 2023/12/22 | 1,060 | 1,089 | 1,060 | 1,089 | 67,000 |
| 2023/12/21 | 1,070 | 1,072 | 1,060 | 1,060 | 75,300 |
| 2023/12/20 | 1,087 | 1,090 | 1,074 | 1,077 | 92,500 |
| 2023/12/19 | 1,096 | 1,096 | 1,079 | 1,087 | 82,000 |
| 2023/12/18 | 1,092 | 1,103 | 1,080 | 1,096 | 64,200 |
| 2023/12/15 | 1,102 | 1,113 | 1,097 | 1,110 | 56,600 |
| 2023/12/14 | 1,141 | 1,141 | 1,102 | 1,105 | 91,500 |
| 2023/12/13 | 1,130 | 1,142 | 1,130 | 1,134 | 47,800 |
| 2023/12/12 | 1,153 | 1,153 | 1,121 | 1,124 | 114,900 |
| 2023/12/11 | 1,135 | 1,158 | 1,120 | 1,147 | 136,500 |
| 2023/12/08 | 1,120 | 1,148 | 1,120 | 1,131 | 132,800 |
| 2023/12/07 | 1,100 | 1,129 | 1,100 | 1,127 | 65,000 |
| 2023/12/06 | 1,090 | 1,122 | 1,088 | 1,119 | 87,600 |
| 2023/12/05 | 1,108 | 1,112 | 1,091 | 1,091 | 117,000 |
| 2023/12/04 | 1,112 | 1,120 | 1,104 | 1,112 | 52,600 |
| 2023/12/01 | 1,122 | 1,128 | 1,112 | 1,123 | 70,100 |
| 2023/11/30 | 1,113 | 1,125 | 1,111 | 1,119 | 107,600 |
| 2023/11/29 | 1,156 | 1,175 | 1,127 | 1,127 | 100,200 |
| 2023/11/28 | 1,137 | 1,166 | 1,137 | 1,156 | 78,400 |
| 2023/11/27 | 1,133 | 1,142 | 1,126 | 1,135 | 41,100 |
| 2023/11/24 | 1,133 | 1,142 | 1,127 | 1,132 | 52,200 |
| 2023/11/22 | 1,125 | 1,139 | 1,120 | 1,132 | 58,400 |
| 2023/11/21 | 1,136 | 1,147 | 1,127 | 1,132 | 61,100 |
| 2023/11/20 | 1,140 | 1,168 | 1,140 | 1,145 | 88,100 |
| 2023/11/17 | 1,120 | 1,145 | 1,113 | 1,140 | 80,400 |
| 2023/11/16 | 1,147 | 1,159 | 1,129 | 1,130 | 73,200 |
| 2023/11/15 | 1,142 | 1,150 | 1,128 | 1,146 | 88,500 |
| 2023/11/14 | 1,182 | 1,182 | 1,132 | 1,141 | 86,100 |
| 2023/11/13 | 1,163 | 1,172 | 1,139 | 1,153 | 63,400 |
| 2023/11/10 | 1,165 | 1,178 | 1,145 | 1,161 | 71,800 |
| 2023/11/09 | 1,161 | 1,172 | 1,129 | 1,168 | 167,000 |
| 2023/11/08 | 1,235 | 1,235 | 1,153 | 1,162 | 248,500 |
| 2023/11/07 | 1,245 | 1,270 | 1,236 | 1,239 | 86,200 |
| 2023/11/06 | 1,288 | 1,288 | 1,250 | 1,250 | 125,400 |
| 2023/11/02 | 1,285 | 1,293 | 1,253 | 1,271 | 164,000 |
| 2023/11/01 | 1,250 | 1,274 | 1,248 | 1,271 | 187,000 |
| 2023/10/31 | 1,216 | 1,240 | 1,193 | 1,240 | 234,800 |
| 2023/10/30 | 1,216 | 1,227 | 1,187 | 1,194 | 509,700 |
| 2023/10/27 | 1,186 | 1,212 | 1,186 | 1,210 | 141,700 |
| 2023/10/26 | 1,191 | 1,195 | 1,158 | 1,184 | 144,500 |
| 2023/10/25 | 1,150 | 1,197 | 1,150 | 1,184 | 87,300 |
| 2023/10/24 | 1,180 | 1,183 | 1,144 | 1,177 | 108,100 |
| 2023/10/23 | 1,189 | 1,204 | 1,181 | 1,186 | 93,700 |
| 2023/10/20 | 1,199 | 1,219 | 1,180 | 1,183 | 129,400 |
| 2023/10/19 | 1,200 | 1,217 | 1,195 | 1,199 | 95,600 |
| 2023/10/18 | 1,199 | 1,224 | 1,197 | 1,214 | 202,000 |
| 2023/10/17 | 1,185 | 1,193 | 1,176 | 1,185 | 93,600 |
| 2023/10/16 | 1,166 | 1,185 | 1,156 | 1,169 | 101,400 |
| 2023/10/13 | 1,200 | 1,210 | 1,169 | 1,175 | 170,900 |
| 2023/10/12 | 1,196 | 1,205 | 1,186 | 1,201 | 109,900 |
| 2023/10/11 | 1,185 | 1,202 | 1,179 | 1,191 | 122,000 |
| 2023/10/10 | 1,167 | 1,202 | 1,167 | 1,191 | 225,600 |
| 2023/10/06 | 1,160 | 1,179 | 1,151 | 1,167 | 87,100 |
| 2023/10/05 | 1,100 | 1,159 | 1,100 | 1,156 | 157,600 |
| 2023/10/04 | 1,103 | 1,119 | 1,090 | 1,094 | 174,100 |
| 2023/10/03 | 1,150 | 1,150 | 1,114 | 1,125 | 118,500 |
| 2023/10/02 | 1,141 | 1,181 | 1,141 | 1,145 | 152,500 |
| 2023/09/29 | 1,173 | 1,173 | 1,137 | 1,140 | 127,900 |
| 2023/09/28 | 1,188 | 1,201 | 1,173 | 1,180 | 158,800 |
| 2023/09/27 | 1,181 | 1,198 | 1,164 | 1,197 | 151,500 |
| 2023/09/26 | 1,169 | 1,192 | 1,166 | 1,183 | 151,100 |
| 2023/09/25 | 1,178 | 1,179 | 1,153 | 1,163 | 144,400 |
| 2023/09/22 | 1,140 | 1,202 | 1,133 | 1,200 | 349,800 |
| 2023/09/21 | 1,137 | 1,165 | 1,137 | 1,149 | 107,400 |
| 2023/09/20 | 1,170 | 1,179 | 1,141 | 1,143 | 191,300 |
| 2023/09/19 | 1,165 | 1,176 | 1,151 | 1,167 | 207,700 |
| 2023/09/15 | 1,188 | 1,199 | 1,159 | 1,164 | 216,300 |
| 2023/09/14 | 1,179 | 1,187 | 1,172 | 1,182 | 141,900 |
| 2023/09/13 | 1,160 | 1,176 | 1,156 | 1,171 | 167,200 |
| 2023/09/12 | 1,147 | 1,163 | 1,135 | 1,163 | 168,800 |
| 2023/09/11 | 1,109 | 1,140 | 1,105 | 1,140 | 199,400 |
| 2023/09/08 | 1,071 | 1,093 | 1,068 | 1,083 | 189,400 |
| 2023/09/07 | 1,104 | 1,113 | 1,099 | 1,101 | 105,000 |
| 2023/09/06 | 1,080 | 1,113 | 1,080 | 1,105 | 91,000 |
| 2023/09/05 | 1,104 | 1,109 | 1,075 | 1,089 | 120,700 |
| 2023/09/04 | 1,080 | 1,100 | 1,077 | 1,098 | 139,100 |
| 2023/09/01 | 1,053 | 1,077 | 1,053 | 1,071 | 91,100 |
| 2023/08/31 | 1,052 | 1,062 | 1,049 | 1,055 | 66,300 |
| 2023/08/30 | 1,039 | 1,056 | 1,036 | 1,055 | 82,700 |
| 2023/08/29 | 1,034 | 1,039 | 1,025 | 1,037 | 54,500 |
| 2023/08/28 | 1,029 | 1,040 | 1,029 | 1,035 | 38,600 |
| 2023/08/25 | 1,025 | 1,030 | 1,019 | 1,026 | 49,000 |
| 2023/08/24 | 1,022 | 1,037 | 1,022 | 1,032 | 53,900 |
| 2023/08/23 | 1,020 | 1,028 | 1,018 | 1,028 | 40,400 |
| 2023/08/22 | 1,010 | 1,029 | 1,007 | 1,029 | 56,200 |
| 2023/08/21 | 1,009 | 1,014 | 1,005 | 1,005 | 71,000 |
| 2023/08/18 | 1,022 | 1,023 | 1,004 | 1,008 | 72,800 |
| 2023/08/17 | 1,000 | 1,013 | 992 | 1,013 | 97,200 |
| 2023/08/16 | 1,010 | 1,011 | 994 | 997 | 121,400 |
| 2023/08/15 | 1,014 | 1,029 | 1,012 | 1,022 | 52,000 |
| 2023/08/14 | 1,028 | 1,038 | 1,015 | 1,018 | 81,500 |
| 2023/08/10 | 1,001 | 1,020 | 1,001 | 1,015 | 87,500 |
| 2023/08/09 | 1,018 | 1,019 | 996 | 1,001 | 90,300 |
| 2023/08/08 | 1,028 | 1,032 | 1,020 | 1,023 | 77,200 |
| 2023/08/07 | 1,002 | 1,022 | 998 | 1,016 | 139,100 |
| 2023/08/04 | 988 | 1,004 | 988 | 998 | 47,900 |
| 2023/08/03 | 994 | 996 | 986 | 988 | 127,800 |
| 2023/08/02 | 998 | 1,012 | 990 | 997 | 89,700 |
| 2023/08/01 | 1,016 | 1,020 | 1,005 | 1,008 | 91,400 |
| 2023/07/31 | 1,022 | 1,029 | 1,007 | 1,017 | 189,600 |
| 2023/07/28 | 971 | 1,007 | 967 | 1,004 | 194,800 |
| 2023/07/27 | 958 | 974 | 955 | 971 | 59,600 |
| 2023/07/26 | 953 | 960 | 952 | 958 | 46,400 |
| 2023/07/25 | 952 | 961 | 952 | 955 | 55,500 |
| 2023/07/24 | 954 | 957 | 947 | 947 | 54,300 |
| 2023/07/21 | 963 | 964 | 949 | 951 | 53,400 |
| 2023/07/20 | 970 | 974 | 958 | 961 | 83,700 |
| 2023/07/19 | 965 | 970 | 954 | 968 | 68,000 |
| 2023/07/18 | 943 | 970 | 942 | 953 | 97,000 |
| 2023/07/14 | 958 | 959 | 942 | 943 | 88,100 |
| 2023/07/13 | 969 | 972 | 946 | 950 | 92,000 |
| 2023/07/12 | 971 | 981 | 961 | 967 | 103,900 |
| 2023/07/11 | 977 | 980 | 960 | 960 | 151,300 |
| 2023/07/10 | 978 | 990 | 973 | 976 | 193,700 |
| 2023/07/07 | 942 | 973 | 936 | 965 | 216,600 |
| 2023/07/06 | 950 | 958 | 945 | 945 | 107,300 |
| 2023/07/05 | 962 | 974 | 945 | 949 | 342,800 |
| 2023/07/04 | 920 | 968 | 920 | 962 | 265,200 |
| 2023/07/03 | 913 | 921 | 913 | 917 | 113,100 |
| 2023/06/30 | 927 | 927 | 909 | 913 | 115,400 |