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
1990/12/28 6,447 6,447 6,447 6,447 302
1990/12/27 6,398 6,457 6,398 6,457 1,208
1990/12/26 6,398 6,398 6,358 6,398 6,845
1990/12/25 6,457 6,457 6,398 6,398 4,026
1990/12/21 6,209 6,457 6,209 6,457 10,670
1990/12/20 5,961 6,120 5,961 6,110 2,819
1990/12/19 6,010 6,060 6,010 6,010 2,416
1990/12/18 5,980 5,980 5,971 5,971 1,611
1990/12/17 6,060 6,060 6,010 6,010 604
1990/12/14 6,010 6,110 6,010 6,060 6,040
1990/12/13 6,060 6,060 5,980 5,980 4,228
1990/12/12 5,961 6,060 5,961 5,961 6,342
1990/12/11 5,822 5,961 5,822 5,861 4,630
1990/12/10 6,020 6,020 5,871 5,871 604
1990/12/07 6,060 6,060 5,961 5,961 1,611
1990/12/06 5,851 6,010 5,822 6,010 8,657
1990/12/05 5,851 5,851 5,762 5,812 1,812
1990/12/04 5,961 5,961 5,861 5,861 2,517
1990/12/03 5,961 5,961 5,961 5,961 1,107
1990/11/30 5,961 5,961 5,961 5,961 101
1990/11/29 5,961 5,961 5,961 5,961 805
1990/11/28 6,259 6,497 6,259 6,348 13,187
1990/11/27 5,961 6,348 5,961 6,348 6,342
1990/11/26 5,961 5,961 5,861 5,961 906
1990/11/22 5,961 6,060 5,961 5,961 1,711
1990/11/21 6,358 6,358 5,961 5,961 6,442
1990/11/20 6,159 6,159 6,060 6,060 302
1990/11/16 6,159 6,159 6,159 6,159 302
1990/11/15 6,259 6,259 6,259 6,259 201
1990/11/14 6,358 6,358 6,159 6,159 604
1990/11/07 5,961 6,060 5,961 6,060 2,013
1990/11/06 6,259 6,259 6,060 6,060 2,013
1990/11/02 6,259 6,358 6,259 6,358 1,208
1990/11/01 6,358 6,358 6,358 6,358 1,510
1990/10/30 6,358 6,358 6,358 6,358 1,309
1990/10/29 6,358 6,358 6,358 6,358 101
1990/10/26 6,348 6,348 6,348 6,348 604
1990/10/25 6,358 6,358 6,259 6,358 604
1990/10/24 6,408 6,408 6,358 6,358 1,107
1990/10/23 6,408 6,408 6,408 6,408 1,007
1990/10/22 6,259 6,259 6,259 6,259 1,711
1990/10/19 6,159 6,269 6,159 6,259 4,026
1990/10/18 6,159 6,159 6,159 6,159 101
1990/10/17 6,060 6,060 6,060 6,060 302
1990/10/16 6,159 6,159 6,060 6,060 1,007
1990/10/15 6,110 6,159 6,010 6,010 1,812
1990/10/12 6,060 6,159 6,010 6,159 2,416
1990/10/11 6,070 6,070 6,060 6,060 1,107
1990/10/09 6,070 6,159 6,070 6,070 1,711
1990/10/08 6,060 6,060 6,060 6,060 1,611
1990/10/05 5,980 5,980 5,980 5,980 201
1990/10/04 5,971 5,980 5,971 5,980 54,860
1990/10/03 6,060 6,060 6,060 6,060 9,361
1990/10/02 6,060 6,159 6,060 6,060 3,020
1990/10/01 6,010 6,060 5,961 6,010 5,436
1990/09/28 6,159 6,159 6,010 6,010 4,731
1990/09/27 6,656 6,656 6,457 6,457 6,543
1990/09/26 6,706 6,706 6,706 6,706 11,576
1990/09/25 6,706 6,706 6,706 6,706 2,114
1990/09/21 6,696 6,696 6,696 6,696 6,342
1990/09/20 6,656 6,745 6,557 6,745 4,832
1990/09/18 6,855 6,855 6,557 6,557 4,228
1990/09/14 6,755 6,855 6,755 6,855 604
1990/09/13 7,053 7,053 6,855 6,855 1,913
1990/09/12 6,855 6,964 6,855 6,964 3,020
1990/09/11 6,755 6,755 6,656 6,755 3,624
1990/09/10 6,755 6,755 6,755 6,755 705
1990/09/07 6,457 6,457 6,457 6,457 6,241
1990/09/05 6,954 6,954 6,855 6,855 2,617
1990/09/04 6,954 6,954 6,954 6,954 1,208
1990/08/30 7,153 7,173 7,153 7,153 1,208
1990/08/29 7,232 7,232 7,153 7,153 1,812
1990/08/27 7,252 7,252 7,232 7,232 1,611
1990/08/24 7,252 7,252 7,202 7,252 55,565
1990/08/23 7,341 7,341 7,252 7,252 201
1990/08/22 7,451 7,451 7,351 7,351 1,309
1990/08/21 7,212 7,451 7,212 7,451 2,617
1990/08/20 7,451 7,451 7,401 7,401 5,234
1990/08/17 7,550 7,550 7,451 7,550 503
1990/08/15 7,550 7,550 7,550 7,550 503
1990/08/10 7,848 7,848 7,848 7,848 201
1990/08/09 7,848 7,848 7,848 7,848 302
1990/08/08 7,848 7,848 7,848 7,848 201
1990/08/07 7,947 7,947 7,947 7,947 1,208
1990/08/03 8,345 8,395 8,345 8,345 10,368
1990/08/02 8,345 8,345 8,345 8,345 4,328
1990/08/01 8,345 8,345 8,345 8,345 1,510
1990/07/31 8,345 8,345 8,345 8,345 3,020
1990/07/30 8,345 8,345 8,345 8,345 8,657
1990/07/27 8,345 8,345 8,345 8,345 12,079
1990/07/26 8,345 8,444 8,345 8,345 4,429
1990/07/25 8,444 8,444 8,444 8,444 2,315
1990/07/24 8,345 8,345 8,345 8,345 2,718
1990/07/23 8,345 8,345 8,345 8,345 101
1990/07/20 8,345 8,345 8,345 8,345 403
1990/07/18 8,345 8,345 8,345 8,345 705
1990/07/17 8,345 8,345 8,345 8,345 1,711
1990/07/16 8,246 8,345 8,246 8,345 403
1990/07/13 8,434 8,434 8,246 8,246 503
1990/07/12 8,246 8,444 8,246 8,444 2,617
1990/07/11 8,196 8,246 8,196 8,196 1,611
1990/07/10 8,156 8,156 8,156 8,156 101
1990/07/09 8,146 8,146 8,146 8,146 101
1990/07/06 8,057 8,146 8,057 8,146 1,611
1990/07/05 8,067 8,077 8,067 8,077 705
1990/07/04 8,057 8,067 8,057 8,067 604
1990/07/03 8,067 8,067 8,067 8,067 201
1990/07/02 8,047 8,047 8,047 8,047 805
1990/06/28 7,987 7,987 7,987 7,987 906
1990/06/27 8,007 8,047 7,997 8,047 1,611
1990/06/26 8,007 8,007 8,007 8,007 101
1990/06/25 7,987 7,987 7,947 7,987 2,517
1990/06/22 7,987 7,987 7,987 7,987 302
1990/06/20 7,947 7,947 7,947 7,947 805
1990/06/19 8,246 8,246 8,246 8,246 604
1990/06/18 8,395 8,395 8,345 8,345 2,416
1990/06/15 8,444 8,444 8,395 8,395 2,013
1990/06/14 8,375 8,444 8,375 8,395 1,409
1990/06/13 8,345 8,355 8,345 8,355 604
1990/06/11 8,345 8,345 8,345 8,345 3,020
1990/06/08 8,444 8,444 8,345 8,345 8,657
1990/06/07 8,742 8,742 8,742 8,742 705
1990/06/05 8,752 8,752 8,742 8,742 805
1990/06/04 8,742 8,742 8,742 8,742 805
1990/06/01 8,742 8,742 8,742 8,742 1,812
1990/05/31 8,832 8,832 8,742 8,742 1,107
1990/05/28 8,742 8,742 8,732 8,732 6,040
1990/05/25 8,742 8,792 8,742 8,792 705
1990/05/24 8,742 8,742 8,742 8,742 1,309
1990/05/23 8,812 8,812 8,742 8,792 2,215
1990/05/22 8,842 8,842 8,792 8,812 3,523
1990/05/21 8,832 8,832 8,832 8,832 1,107
1990/05/18 8,732 8,732 8,732 8,732 604
1990/05/17 8,941 8,941 8,802 8,802 4,228
1990/05/16 8,444 8,812 8,444 8,802 2,416
1990/05/15 8,246 8,295 8,246 8,295 8,053
1990/05/14 8,246 8,345 8,246 8,246 3,221
1990/05/11 8,255 8,345 8,246 8,345 3,120
1990/05/10 8,345 8,345 8,246 8,345 1,309
1990/05/09 8,246 8,345 8,246 8,246 1,812
1990/05/08 8,106 8,246 8,106 8,246 503
1990/05/07 8,096 8,106 8,096 8,106 403
1990/05/02 8,196 8,196 8,196 8,196 302
1990/05/01 8,047 8,196 8,047 8,196 1,208
1990/04/27 8,146 8,146 8,146 8,146 503
1990/04/26 8,096 8,106 8,096 8,096 3,422
1990/04/25 7,977 8,096 7,977 8,096 1,510
1990/04/24 7,957 7,997 7,957 7,967 13,287
1990/04/23 7,997 7,997 7,967 7,967 2,114
1990/04/20 8,146 8,146 7,997 7,997 906
1990/04/18 7,947 7,947 7,947 7,947 705
1990/04/17 7,947 7,997 7,947 7,947 3,120
1990/04/16 7,947 8,146 7,947 7,997 906
1990/04/13 8,136 8,136 7,947 7,947 1,107
1990/04/12 7,947 8,146 7,947 7,947 1,913
1990/04/10 7,699 7,709 7,699 7,699 6,845
1990/04/06 7,103 7,103 7,103 7,103 1,007
1990/04/05 7,252 7,252 6,954 6,954 4,429
1990/04/04 7,649 7,699 7,302 7,302 6,644
1990/04/03 7,699 7,749 7,659 7,749 4,932
1990/03/30 8,444 8,444 8,295 8,295 5,838
1990/03/29 8,643 8,643 8,544 8,544 4,731
1990/03/28 8,643 8,643 8,643 8,643 403
1990/03/27 8,643 8,643 8,643 8,643 5,335
1990/03/26 8,544 8,742 8,544 8,643 1,611
1990/03/23 8,434 8,553 8,434 8,553 2,718
1990/03/22 8,593 8,593 8,395 8,434 11,777
1990/03/20 8,742 8,842 8,742 8,792 3,523
1990/03/19 9,388 9,388 9,239 9,239 4,429
1990/03/16 9,338 9,338 9,338 9,338 1,409
1990/03/15 9,626 9,626 9,338 9,338 1,711
1990/03/14 9,438 9,537 9,388 9,537 1,208
1990/03/13 9,537 9,537 9,537 9,537 805
1990/03/12 10,431 10,431 10,133 10,232 4,832
1990/03/09 10,133 10,630 10,133 10,133 18,220
1990/03/08 9,785 9,934 9,785 9,934 5,637
1990/03/07 9,895 9,934 9,795 9,885 16,508
1990/03/06 9,785 10,034 9,785 9,885 33,419
1990/03/05 9,736 9,835 9,646 9,785 7,248
1990/03/02 9,338 9,656 9,338 9,656 5,536
1990/03/01 9,289 9,338 9,239 9,289 5,234
1990/02/28 8,941 9,239 8,941 9,140 3,724
1990/02/27 8,941 8,941 8,832 8,842 5,637
1990/02/26 9,239 9,239 8,842 8,842 10,267
1990/02/23 9,537 9,537 9,239 9,239 3,825
1990/02/22 9,686 9,686 9,438 9,636 2,718
1990/02/21 9,746 9,765 9,716 9,716 7,952
1990/02/20 9,736 9,775 9,736 9,765 13,791
1990/02/19 9,636 9,765 9,636 9,765 4,026
1990/02/16 9,785 9,785 9,736 9,736 1,611
1990/02/15 9,646 9,736 9,646 9,736 201
1990/02/14 9,785 9,785 9,636 9,736 4,127
1990/02/13 9,875 9,875 9,785 9,785 3,523
1990/02/09 9,895 9,934 9,895 9,934 1,409
1990/02/08 9,934 9,934 9,835 9,835 5,738
1990/02/07 9,736 10,034 9,636 9,934 16,911
1990/02/06 9,537 9,736 9,537 9,736 11,979
1990/02/05 9,418 9,537 9,408 9,438 2,013
1990/02/02 9,388 9,388 9,338 9,388 2,215
1990/02/01 9,299 9,348 9,299 9,348 906
1990/01/31 9,289 9,299 9,289 9,289 705
1990/01/30 9,338 9,438 9,289 9,438 604
1990/01/29 9,239 9,249 9,229 9,249 403
1990/01/26 9,388 9,438 9,388 9,388 2,718
1990/01/25 9,289 9,348 9,289 9,338 604
1990/01/24 9,438 9,438 9,289 9,388 2,013
1990/01/23 9,487 9,587 9,438 9,438 2,517
1990/01/22 9,438 9,587 9,438 9,587 5,939
1990/01/19 9,438 9,438 9,189 9,438 5,939
1990/01/18 9,388 9,448 9,388 9,388 6,543
1990/01/17 9,338 9,438 8,951 9,338 5,838
1990/01/16 9,537 9,547 9,537 9,537 4,832
1990/01/12 9,587 9,587 9,537 9,537 1,208
1990/01/11 9,537 9,636 9,537 9,616 4,630
1990/01/10 9,587 9,726 9,587 9,636 1,510
1990/01/09 9,736 9,736 9,587 9,587 3,926
1990/01/08 10,034 10,034 9,835 9,934 3,120
1990/01/05 10,133 10,133 9,924 10,133 9,965
1990/01/04 10,332 10,332 9,924 10,133 8,154

このページの先頭へ