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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 1,167 | 1,174 | 1,156 | 1,159 | 68,800 |
| 2025/03/14 | 1,145 | 1,166 | 1,140 | 1,159 | 98,600 |
| 2025/03/13 | 1,163 | 1,165 | 1,145 | 1,149 | 61,600 |
| 2025/03/12 | 1,125 | 1,152 | 1,125 | 1,146 | 70,400 |
| 2025/03/11 | 1,123 | 1,136 | 1,106 | 1,125 | 126,600 |
| 2025/03/10 | 1,168 | 1,172 | 1,148 | 1,148 | 61,200 |
| 2025/03/07 | 1,160 | 1,170 | 1,144 | 1,168 | 106,900 |
| 2025/03/06 | 1,152 | 1,175 | 1,152 | 1,173 | 104,100 |
| 2025/03/05 | 1,128 | 1,155 | 1,128 | 1,142 | 56,100 |
| 2025/03/04 | 1,150 | 1,150 | 1,128 | 1,134 | 86,500 |
| 2025/03/03 | 1,147 | 1,156 | 1,140 | 1,148 | 86,800 |
| 2025/02/28 | 1,131 | 1,138 | 1,123 | 1,124 | 95,100 |
| 2025/02/27 | 1,120 | 1,138 | 1,116 | 1,138 | 62,900 |
| 2025/02/26 | 1,117 | 1,130 | 1,110 | 1,122 | 68,000 |
| 2025/02/25 | 1,110 | 1,128 | 1,106 | 1,115 | 100,800 |
| 2025/02/21 | 1,139 | 1,139 | 1,123 | 1,126 | 125,700 |
| 2025/02/20 | 1,160 | 1,163 | 1,136 | 1,150 | 99,900 |
| 2025/02/19 | 1,185 | 1,197 | 1,164 | 1,165 | 77,100 |
| 2025/02/18 | 1,177 | 1,190 | 1,166 | 1,190 | 89,200 |
| 2025/02/17 | 1,163 | 1,173 | 1,162 | 1,169 | 55,000 |
| 2025/02/14 | 1,148 | 1,162 | 1,143 | 1,159 | 72,900 |
| 2025/02/13 | 1,160 | 1,167 | 1,140 | 1,143 | 136,300 |
| 2025/02/12 | 1,168 | 1,180 | 1,145 | 1,153 | 72,700 |
| 2025/02/10 | 1,161 | 1,164 | 1,138 | 1,138 | 91,100 |
| 2025/02/07 | 1,148 | 1,157 | 1,137 | 1,150 | 110,800 |
| 2025/02/06 | 1,154 | 1,154 | 1,141 | 1,147 | 58,600 |
| 2025/02/05 | 1,155 | 1,174 | 1,147 | 1,150 | 130,000 |
| 2025/02/04 | 1,137 | 1,143 | 1,122 | 1,135 | 110,300 |
| 2025/02/03 | 1,140 | 1,143 | 1,106 | 1,119 | 257,300 |
| 2025/01/31 | 1,149 | 1,149 | 1,130 | 1,148 | 97,700 |
| 2025/01/30 | 1,129 | 1,142 | 1,128 | 1,139 | 107,400 |
| 2025/01/29 | 1,116 | 1,128 | 1,103 | 1,124 | 128,000 |
| 2025/01/28 | 1,088 | 1,105 | 1,084 | 1,101 | 86,300 |
| 2025/01/27 | 1,094 | 1,100 | 1,087 | 1,090 | 82,300 |
| 2025/01/24 | 1,087 | 1,089 | 1,069 | 1,073 | 96,000 |
| 2025/01/23 | 1,105 | 1,105 | 1,083 | 1,083 | 141,400 |
| 2025/01/22 | 1,120 | 1,124 | 1,106 | 1,106 | 118,300 |
| 2025/01/21 | 1,099 | 1,114 | 1,092 | 1,111 | 167,900 |
| 2025/01/20 | 1,065 | 1,098 | 1,062 | 1,095 | 146,000 |
| 2025/01/17 | 1,053 | 1,059 | 1,035 | 1,058 | 89,900 |
| 2025/01/16 | 1,059 | 1,071 | 1,051 | 1,063 | 86,600 |
| 2025/01/15 | 1,029 | 1,056 | 1,029 | 1,052 | 71,400 |
| 2025/01/14 | 1,036 | 1,042 | 1,027 | 1,029 | 59,800 |
| 2025/01/10 | 1,037 | 1,040 | 1,028 | 1,038 | 44,800 |
| 2025/01/09 | 1,052 | 1,055 | 1,037 | 1,039 | 63,300 |
| 2025/01/08 | 1,057 | 1,072 | 1,057 | 1,061 | 53,100 |
| 2025/01/07 | 1,063 | 1,063 | 1,046 | 1,058 | 60,100 |
| 2025/01/06 | 1,063 | 1,063 | 1,046 | 1,055 | 83,600 |
| 2024/12/30 | 1,071 | 1,080 | 1,063 | 1,066 | 71,600 |
| 2024/12/27 | 1,060 | 1,064 | 1,053 | 1,064 | 57,200 |
| 2024/12/26 | 1,049 | 1,058 | 1,040 | 1,058 | 78,900 |
| 2024/12/25 | 1,061 | 1,061 | 1,038 | 1,049 | 48,600 |
| 2024/12/24 | 1,060 | 1,069 | 1,056 | 1,064 | 69,800 |
| 2024/12/23 | 1,021 | 1,058 | 1,021 | 1,055 | 111,000 |
| 2024/12/20 | 1,040 | 1,041 | 1,019 | 1,020 | 93,100 |
| 2024/12/19 | 1,020 | 1,039 | 1,016 | 1,025 | 102,500 |
| 2024/12/18 | 1,029 | 1,037 | 1,016 | 1,032 | 88,800 |
| 2024/12/17 | 1,050 | 1,056 | 1,028 | 1,030 | 63,000 |
| 2024/12/16 | 1,055 | 1,058 | 1,044 | 1,050 | 41,000 |
| 2024/12/13 | 1,059 | 1,071 | 1,046 | 1,050 | 89,900 |
| 2024/12/12 | 1,075 | 1,077 | 1,067 | 1,068 | 85,300 |
| 2024/12/11 | 1,052 | 1,073 | 1,051 | 1,067 | 72,900 |
| 2024/12/10 | 1,074 | 1,074 | 1,052 | 1,052 | 73,800 |
| 2024/12/09 | 1,063 | 1,075 | 1,050 | 1,070 | 72,100 |
| 2024/12/06 | 1,060 | 1,062 | 1,048 | 1,062 | 51,800 |
| 2024/12/05 | 1,039 | 1,059 | 1,034 | 1,059 | 109,800 |
| 2024/12/04 | 1,040 | 1,047 | 1,029 | 1,029 | 57,300 |
| 2024/12/03 | 1,038 | 1,053 | 1,036 | 1,048 | 130,500 |
| 2024/12/02 | 1,023 | 1,032 | 1,018 | 1,031 | 124,300 |
| 2024/11/29 | 997 | 1,006 | 995 | 1,002 | 45,500 |
| 2024/11/28 | 996 | 1,004 | 996 | 1,004 | 37,800 |
| 2024/11/27 | 997 | 1,001 | 989 | 994 | 80,900 |
| 2024/11/26 | 1,016 | 1,021 | 996 | 999 | 83,300 |
| 2024/11/25 | 1,024 | 1,029 | 1,015 | 1,015 | 67,100 |
| 2024/11/22 | 1,012 | 1,017 | 1,010 | 1,011 | 26,900 |
| 2024/11/21 | 1,003 | 1,016 | 1,003 | 1,010 | 41,200 |
| 2024/11/20 | 1,010 | 1,014 | 1,000 | 1,003 | 58,800 |
| 2024/11/19 | 1,024 | 1,029 | 1,011 | 1,017 | 45,100 |
| 2024/11/18 | 1,023 | 1,034 | 1,019 | 1,019 | 56,300 |
| 2024/11/15 | 1,035 | 1,035 | 1,014 | 1,020 | 55,200 |
| 2024/11/14 | 1,017 | 1,035 | 1,013 | 1,027 | 58,000 |
| 2024/11/13 | 1,030 | 1,030 | 1,009 | 1,015 | 120,900 |
| 2024/11/12 | 1,055 | 1,067 | 1,020 | 1,023 | 211,000 |
| 2024/11/11 | 1,043 | 1,046 | 1,030 | 1,045 | 83,900 |
| 2024/11/08 | 1,031 | 1,057 | 1,031 | 1,039 | 131,800 |
| 2024/11/07 | 1,050 | 1,063 | 1,043 | 1,051 | 283,400 |
| 2024/11/06 | 1,006 | 1,028 | 1,005 | 1,024 | 149,100 |
| 2024/11/05 | 997 | 1,005 | 988 | 1,005 | 64,300 |
| 2024/11/01 | 993 | 1,002 | 987 | 997 | 67,000 |
| 2024/10/31 | 1,005 | 1,012 | 999 | 1,003 | 101,200 |
| 2024/10/30 | 1,006 | 1,010 | 1,000 | 1,002 | 273,100 |
| 2024/10/29 | 994 | 1,012 | 994 | 1,005 | 87,900 |
| 2024/10/28 | 980 | 996 | 976 | 990 | 88,900 |
| 2024/10/25 | 987 | 991 | 974 | 984 | 152,900 |
| 2024/10/24 | 982 | 999 | 970 | 982 | 213,300 |
| 2024/10/23 | 998 | 998 | 980 | 980 | 120,600 |
| 2024/10/22 | 1,002 | 1,002 | 987 | 987 | 158,800 |
| 2024/10/21 | 1,019 | 1,024 | 1,002 | 1,003 | 69,400 |
| 2024/10/18 | 1,015 | 1,025 | 1,011 | 1,019 | 93,900 |
| 2024/10/17 | 1,003 | 1,018 | 1,003 | 1,006 | 77,000 |
| 2024/10/16 | 999 | 1,012 | 995 | 1,002 | 64,100 |