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(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
2026/05/29 2,550 2,590 2,506 2,506 156,300
2026/05/28 2,571 2,573 2,478 2,543 191,000
2026/05/27 2,553 2,615 2,521 2,573 156,800
2026/05/26 2,558 2,619 2,516 2,579 125,100
2026/05/25 2,592 2,600 2,550 2,587 138,200
2026/05/22 2,628 2,646 2,589 2,603 118,900
2026/05/21 2,579 2,650 2,569 2,608 209,400
2026/05/20 2,546 2,576 2,502 2,529 171,300
2026/05/19 2,550 2,578 2,527 2,546 175,900
2026/05/18 2,564 2,566 2,508 2,508 213,500
2026/05/15 2,580 2,635 2,558 2,577 185,600
2026/05/14 2,587 2,623 2,545 2,586 168,800
2026/05/13 2,539 2,588 2,494 2,574 231,800
2026/05/12 2,520 2,650 2,471 2,533 269,500
2026/05/11 2,464 2,503 2,448 2,482 121,100
2026/05/08 2,503 2,528 2,399 2,466 242,700
2026/05/07 2,599 2,600 2,538 2,538 161,700
2026/05/01 2,500 2,513 2,450 2,499 102,400
2026/04/30 2,564 2,564 2,504 2,518 117,100
2026/04/28 2,459 2,595 2,440 2,595 274,800
2026/04/27 2,418 2,464 2,362 2,458 139,100
2026/04/24 2,432 2,456 2,421 2,455 181,500
2026/04/23 2,346 2,457 2,299 2,430 210,100
2026/04/22 2,423 2,423 2,359 2,364 95,600
2026/04/21 2,489 2,507 2,432 2,433 109,900
2026/04/20 2,516 2,524 2,461 2,461 63,100
2026/04/17 2,525 2,525 2,484 2,513 88,700
2026/04/16 2,494 2,525 2,478 2,520 93,900
2026/04/15 2,452 2,499 2,445 2,467 175,800
2026/04/14 2,428 2,437 2,396 2,413 97,700
2026/04/13 2,395 2,430 2,374 2,391 130,300
2026/04/10 2,392 2,419 2,389 2,409 161,200
2026/04/09 2,422 2,435 2,374 2,374 117,800
2026/04/08 2,444 2,445 2,384 2,400 208,900
2026/04/07 2,328 2,360 2,312 2,352 89,800
2026/04/06 2,305 2,340 2,302 2,316 79,500
2026/04/03 2,330 2,340 2,282 2,304 119,700
2026/03/27 2,303 2,369 2,303 2,343 152,200
2026/03/26 2,382 2,383 2,297 2,338 97,500
2026/03/25 2,300 2,377 2,300 2,372 166,400
2026/03/24 2,252 2,290 2,244 2,269 100,000
2026/03/23 2,182 2,213 2,144 2,178 132,000
2026/03/19 2,304 2,333 2,276 2,276 126,600
2026/03/18 2,300 2,354 2,296 2,354 147,900
2026/03/17 2,305 2,323 2,261 2,269 58,900
2026/03/16 2,245 2,270 2,225 2,260 108,000
2026/03/13 2,251 2,312 2,251 2,270 161,300
2026/03/12 2,320 2,333 2,264 2,280 165,700
2026/03/11 2,400 2,458 2,360 2,361 177,000
2026/03/10 2,262 2,361 2,240 2,351 234,000
2026/03/09 2,128 2,233 2,128 2,215 194,600
2026/03/06 2,267 2,339 2,242 2,328 120,600
2026/03/05 2,279 2,350 2,275 2,331 210,200
2026/03/04 2,265 2,306 2,130 2,179 288,200
2026/03/03 2,355 2,406 2,324 2,351 179,900
2026/03/02 2,320 2,383 2,284 2,369 244,500
2026/02/27 2,407 2,465 2,397 2,453 194,400
2026/02/26 2,400 2,432 2,375 2,406 186,200
2026/02/25 2,391 2,400 2,331 2,387 165,500
2026/02/24 2,464 2,464 2,350 2,408 205,000
2026/02/20 2,438 2,477 2,426 2,462 157,700
2026/02/19 2,397 2,485 2,370 2,476 321,100
2026/02/18 2,350 2,389 2,340 2,372 162,400
2026/02/17 2,390 2,406 2,299 2,331 314,500
2026/02/16 2,472 2,472 2,397 2,425 173,000
2026/02/13 2,538 2,547 2,456 2,467 218,600
2026/02/12 2,483 2,581 2,466 2,572 255,900
2026/02/10 2,465 2,490 2,403 2,462 378,000
2026/02/09 2,488 2,488 2,402 2,450 187,500
2026/02/06 2,363 2,390 2,325 2,390 148,100
2026/02/05 2,365 2,406 2,346 2,382 157,900
2026/02/04 2,294 2,327 2,277 2,327 135,600
2026/02/03 2,231 2,280 2,211 2,276 163,300
2026/02/02 2,220 2,257 2,157 2,157 156,600
2026/01/30 2,185 2,200 2,166 2,200 100,700
2026/01/29 2,147 2,184 2,127 2,174 119,300
2026/01/28 2,183 2,183 2,135 2,160 104,800
2026/01/27 2,151 2,196 2,136 2,191 109,800
2026/01/26 2,202 2,242 2,172 2,183 161,900
2026/01/23 2,200 2,290 2,197 2,276 159,800
2026/01/22 2,179 2,238 2,179 2,193 191,200
2026/01/21 2,073 2,126 2,055 2,105 158,200
2026/01/20 2,143 2,152 2,116 2,134 116,700
2026/01/19 2,157 2,157 2,114 2,143 152,600
2026/01/16 2,145 2,170 2,132 2,158 125,400
2026/01/15 2,072 2,157 2,072 2,150 167,100
2026/01/14 2,066 2,072 2,024 2,072 111,600
2026/01/13 2,058 2,066 2,040 2,048 140,600
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

このページの先頭へ