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
1985/12/21 5,504 5,504 5,504 5,504 5,637
1985/12/16 5,514 5,514 5,514 5,514 101
1985/12/10 5,504 5,504 5,504 5,504 10,066
1985/12/09 5,414 5,504 5,414 5,504 302
1985/12/06 5,414 5,514 5,414 5,514 1,309
1985/12/03 5,335 5,514 5,335 5,514 1,409
1985/11/26 5,533 5,533 5,533 5,533 403
1985/11/25 5,514 5,533 5,514 5,533 5,033
1985/11/21 5,533 5,533 5,533 5,533 1,107
1985/11/18 5,434 5,533 5,434 5,533 22,045
1985/11/07 5,434 5,533 5,434 5,533 503
1985/10/28 5,543 5,543 5,543 5,543 503
1985/10/21 5,553 5,553 5,553 5,553 1,107
1985/10/09 5,563 5,563 5,563 5,563 8,758
1985/10/03 5,563 5,563 5,563 5,563 503
1985/10/02 5,563 5,563 5,563 5,563 11,073
1985/09/24 5,563 5,563 5,563 5,563 18,924
1985/09/21 5,563 5,563 5,563 5,563 1,611
1985/09/20 5,563 5,563 5,563 5,563 201
1985/09/19 5,563 5,563 5,563 5,563 11,375
1985/09/18 5,563 5,563 5,563 5,563 101
1985/09/17 5,563 5,563 5,563 5,563 201
1985/09/13 5,563 5,563 5,563 5,563 503
1985/09/11 5,563 5,563 5,563 5,563 201
1985/09/10 5,563 5,563 5,563 5,563 201
1985/09/09 5,563 5,563 5,563 5,563 302
1985/09/07 5,563 5,563 5,563 5,563 302
1985/09/06 5,563 5,563 5,563 5,563 1,208
1985/09/04 5,563 5,673 5,563 5,673 403
1985/09/02 5,613 5,663 5,613 5,663 604
1985/08/31 5,613 5,613 5,613 5,613 101
1985/08/30 5,563 5,563 5,563 5,563 503
1985/08/29 5,514 5,563 5,514 5,563 6,040
1985/08/21 5,543 5,543 5,543 5,543 2,215
1985/08/14 5,563 5,563 5,563 5,563 604
1985/08/13 5,563 5,563 5,563 5,563 201
1985/08/09 5,563 5,563 5,563 5,563 101
1985/08/08 5,563 5,563 5,553 5,563 705
1985/08/05 5,553 5,553 5,553 5,553 705
1985/08/01 5,653 5,653 5,653 5,653 604
1985/07/31 5,752 5,752 5,752 5,752 101
1985/07/30 5,861 5,951 5,861 5,951 604
1985/07/29 5,961 5,961 5,961 5,961 101
1985/07/27 5,961 5,961 5,961 5,961 201
1985/07/25 5,663 5,663 5,663 5,663 18,220
1985/07/23 5,345 5,663 5,345 5,663 3,724
1985/07/20 5,315 5,315 5,315 5,315 302
1985/07/19 5,216 5,216 5,216 5,216 604
1985/07/17 5,166 5,166 5,166 5,166 1,107
1985/07/16 5,166 5,166 5,166 5,166 1,007
1985/07/15 5,067 5,166 5,067 5,166 1,711
1985/07/11 4,530 4,530 4,530 4,530 101
1985/07/10 4,421 4,470 4,421 4,470 1,007
1985/07/09 4,381 4,381 4,381 4,381 503
1985/07/08 4,371 4,371 4,371 4,371 1,007
1985/07/05 4,321 4,321 4,321 4,321 101
1985/07/02 4,282 4,282 4,282 4,282 101
1985/06/28 4,282 4,282 4,282 4,282 302
1985/06/27 4,272 4,272 4,272 4,272 403
1985/06/26 4,272 4,272 4,272 4,272 503
1985/06/25 4,371 4,371 4,371 4,371 705
1985/06/21 4,282 4,282 4,272 4,272 6,644
1985/06/20 4,282 4,282 4,282 4,282 101
1985/06/18 4,282 4,282 4,282 4,282 403
1985/06/12 4,272 4,272 4,272 4,272 302
1985/06/06 4,282 4,282 4,282 4,282 1,208
1985/06/05 4,272 4,272 4,272 4,272 1,007
1985/05/31 4,272 4,272 4,272 4,272 201
1985/05/30 4,272 4,272 4,272 4,272 101
1985/05/28 4,272 4,272 4,272 4,272 3,523
1985/05/27 4,272 4,272 4,272 4,272 1,510
1985/05/24 4,242 4,272 4,242 4,272 1,007
1985/05/23 4,272 4,272 4,272 4,272 705
1985/05/22 4,272 4,272 4,272 4,272 604
1985/05/21 4,272 4,272 4,272 4,272 906
1985/05/20 4,272 4,272 4,272 4,272 1,510
1985/05/18 4,272 4,272 4,272 4,272 302
1985/05/17 4,272 4,272 4,272 4,272 201
1985/05/16 4,272 4,272 4,272 4,272 201
1985/05/14 4,272 4,272 4,272 4,272 201
1985/05/13 4,272 4,272 4,272 4,272 1,309
1985/05/07 4,242 4,242 4,242 4,242 1,007
1985/05/01 4,242 4,242 4,242 4,242 705
1985/04/30 4,242 4,242 4,242 4,242 503
1985/04/23 4,242 4,242 4,242 4,242 705
1985/04/22 4,252 4,252 4,252 4,252 2,315
1985/04/19 4,242 4,242 4,242 4,242 101
1985/04/18 4,242 4,242 4,242 4,242 604
1985/04/17 4,242 4,242 4,242 4,242 503
1985/04/16 4,242 4,242 4,242 4,242 1,309
1985/04/15 4,242 4,242 4,242 4,242 302
1985/04/12 4,242 4,242 4,242 4,242 101
1985/04/11 4,242 4,242 4,242 4,242 2,617
1985/04/05 4,242 4,242 4,242 4,242 1,510
1985/04/04 4,222 4,222 4,222 4,222 705
1985/04/03 4,222 4,222 4,222 4,222 1,711
1985/03/28 4,222 4,222 4,222 4,222 40,264
1985/03/26 4,242 4,242 4,242 4,242 3,422
1985/03/25 4,242 4,242 4,232 4,232 201
1985/03/23 4,242 4,242 4,242 4,242 101
1985/03/22 4,242 4,242 4,232 4,242 5,234
1985/03/20 4,242 4,242 4,232 4,242 3,221
1985/03/19 4,242 4,242 4,242 4,242 101
1985/03/18 4,202 4,222 4,202 4,222 3,523
1985/03/14 4,172 4,172 4,172 4,172 1,107
1985/03/13 4,192 4,192 4,192 4,192 101
1985/03/11 4,182 4,182 4,172 4,172 302
1985/03/08 4,172 4,172 4,172 4,172 201
1985/03/07 4,182 4,182 4,172 4,172 10,771
1985/03/06 4,182 4,182 4,172 4,172 11,576
1985/03/05 4,172 4,172 4,172 4,172 1,107
1985/03/04 4,123 4,123 4,123 4,123 1,711
1985/03/01 4,113 4,113 4,113 4,113 503
1985/02/28 4,083 4,103 4,083 4,103 3,926
1985/02/27 4,093 4,093 4,093 4,093 302
1985/02/26 4,093 4,093 4,093 4,093 101
1985/02/23 4,083 4,083 4,083 4,083 503
1985/02/22 4,093 4,093 4,093 4,093 4,731
1985/02/21 4,083 4,083 4,083 4,083 2,718
1985/02/14 4,083 4,083 4,083 4,083 2,315
1985/02/12 4,103 4,103 4,073 4,073 3,221
1985/02/08 4,123 4,123 4,073 4,073 1,007
1985/02/04 4,103 4,103 4,103 4,103 3,926
1985/02/02 4,103 4,103 4,103 4,103 302
1985/02/01 4,093 4,103 4,093 4,103 906
1985/01/31 4,103 4,123 4,103 4,103 1,611
1985/01/30 4,093 4,103 4,093 4,103 805
1985/01/29 4,103 4,103 4,103 4,103 503
1985/01/28 4,103 4,103 4,103 4,103 705
1985/01/26 4,103 4,103 4,103 4,103 403
1985/01/25 4,103 4,103 4,103 4,103 2,819
1985/01/24 4,103 4,103 4,103 4,103 705
1985/01/23 4,053 4,103 4,053 4,103 2,416
1985/01/21 4,043 4,043 3,954 3,954 6,241
1985/01/11 3,696 3,696 3,696 3,696 1,812
1985/01/10 3,676 3,696 3,676 3,696 1,309
1985/01/09 3,676 3,676 3,676 3,676 201
1985/01/08 3,626 3,676 3,626 3,676 604
1985/01/05 3,576 3,576 3,576 3,576 403
1985/01/04 3,576 3,576 3,576 3,576 201

このページの先頭へ