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
2007/12/28 1,401 1,409 1,381 1,386 47,000
2007/12/27 1,435 1,458 1,421 1,441 52,600
2007/12/26 1,427 1,453 1,420 1,444 87,400
2007/12/25 1,430 1,439 1,393 1,411 130,400
2007/12/21 1,424 1,427 1,402 1,422 172,200
2007/12/20 1,421 1,436 1,405 1,415 141,100
2007/12/19 1,442 1,456 1,421 1,421 98,100
2007/12/18 1,428 1,462 1,414 1,458 174,500
2007/12/17 1,441 1,471 1,435 1,441 131,300
2007/12/14 1,463 1,495 1,443 1,461 186,700
2007/12/13 1,495 1,496 1,470 1,477 155,500
2007/12/12 1,451 1,494 1,451 1,488 75,200
2007/12/11 1,501 1,528 1,496 1,504 193,300
2007/12/10 1,517 1,526 1,495 1,508 115,500
2007/12/07 1,503 1,534 1,495 1,517 226,400
2007/12/06 1,510 1,510 1,445 1,469 140,900
2007/12/05 1,457 1,488 1,422 1,482 98,800
2007/12/04 1,481 1,493 1,451 1,458 163,200
2007/12/03 1,548 1,550 1,485 1,514 239,700
2007/11/30 1,480 1,539 1,465 1,528 299,500
2007/11/29 1,450 1,480 1,450 1,480 169,900
2007/11/28 1,423 1,432 1,383 1,420 160,800
2007/11/27 1,350 1,428 1,326 1,420 228,500
2007/11/26 1,312 1,377 1,312 1,359 202,300
2007/11/22 1,340 1,354 1,302 1,312 213,900
2007/11/21 1,360 1,360 1,337 1,356 222,000
2007/11/20 1,296 1,360 1,284 1,360 354,700
2007/11/19 1,346 1,359 1,275 1,295 307,500
2007/11/16 1,320 1,352 1,313 1,346 147,600
2007/11/15 1,369 1,376 1,330 1,347 315,700
2007/11/14 1,317 1,357 1,307 1,350 396,600
2007/11/13 1,306 1,332 1,275 1,296 305,800
2007/11/12 1,300 1,320 1,286 1,289 419,500
2007/11/09 1,302 1,353 1,300 1,306 291,800
2007/11/08 1,308 1,338 1,291 1,304 219,700
2007/11/07 1,395 1,395 1,343 1,343 183,500
2007/11/06 1,360 1,396 1,352 1,361 141,500
2007/11/05 1,361 1,393 1,340 1,358 358,600
2007/11/02 1,372 1,383 1,340 1,366 254,600
2007/11/01 1,402 1,439 1,395 1,428 364,100
2007/10/31 1,363 1,409 1,363 1,407 224,700
2007/10/30 1,350 1,394 1,345 1,392 340,100
2007/10/29 1,303 1,354 1,302 1,345 336,000
2007/10/26 1,289 1,306 1,277 1,297 275,100
2007/10/25 1,281 1,303 1,258 1,279 410,500
2007/10/24 1,303 1,335 1,281 1,292 368,300
2007/10/23 1,326 1,340 1,294 1,321 439,800
2007/10/22 1,300 1,340 1,266 1,310 327,100
2007/10/19 1,390 1,390 1,335 1,340 515,700
2007/10/18 1,381 1,430 1,370 1,392 302,400
2007/10/17 1,417 1,421 1,356 1,381 578,600
2007/10/16 1,530 1,551 1,453 1,460 366,400
2007/10/15 1,605 1,617 1,525 1,547 183,800
2007/10/12 1,635 1,660 1,604 1,605 98,200
2007/10/11 1,611 1,680 1,600 1,643 206,200
2007/10/10 1,617 1,640 1,596 1,610 130,900
2007/10/09 1,630 1,643 1,605 1,617 146,200
2007/10/05 1,600 1,635 1,574 1,603 300,700
2007/10/04 1,585 1,648 1,570 1,622 157,300
2007/10/03 1,550 1,589 1,525 1,585 173,800
2007/10/02 1,540 1,570 1,522 1,551 102,100
2007/10/01 1,549 1,549 1,481 1,532 196,000
2007/09/28 1,569 1,569 1,495 1,501 154,100
2007/09/27 1,485 1,565 1,485 1,539 251,000
2007/09/26 1,430 1,515 1,420 1,503 221,900
2007/09/25 1,396 1,436 1,359 1,390 443,000
2007/09/21 1,475 1,487 1,410 1,436 224,100
2007/09/20 1,533 1,556 1,461 1,487 254,500
2007/09/19 1,510 1,569 1,510 1,528 242,500
2007/09/18 1,561 1,570 1,477 1,486 418,900
2007/09/14 1,591 1,652 1,558 1,619 243,100
2007/09/13 1,565 1,573 1,545 1,561 102,400
2007/09/12 1,562 1,591 1,545 1,557 161,200
2007/09/11 1,567 1,596 1,546 1,578 217,100
2007/09/10 1,560 1,616 1,544 1,566 182,900
2007/09/07 1,616 1,657 1,581 1,611 238,500
2007/09/06 1,670 1,689 1,605 1,630 274,500
2007/09/05 1,772 1,793 1,684 1,698 224,900
2007/09/04 1,791 1,820 1,772 1,797 74,000
2007/09/03 1,853 1,855 1,770 1,800 139,400
2007/08/31 1,777 1,855 1,777 1,855 241,000
2007/08/30 1,770 1,807 1,761 1,807 253,100
2007/08/29 1,700 1,720 1,680 1,711 160,400
2007/08/28 1,710 1,759 1,710 1,739 148,300
2007/08/27 1,735 1,780 1,723 1,770 271,400
2007/08/24 1,680 1,691 1,650 1,681 125,800
2007/08/23 1,646 1,711 1,645 1,710 251,500
2007/08/22 1,603 1,648 1,580 1,641 477,400
2007/08/21 1,600 1,645 1,580 1,607 227,600
2007/08/20 1,700 1,700 1,573 1,605 289,600
2007/08/17 1,690 1,705 1,600 1,602 291,100
2007/08/16 1,688 1,715 1,622 1,711 358,600
2007/08/15 1,786 1,805 1,682 1,694 364,000
2007/08/14 1,750 1,823 1,750 1,810 448,600
2007/08/13 1,663 1,794 1,651 1,739 391,900
2007/08/10 1,703 1,761 1,671 1,693 264,000
2007/08/09 1,751 1,776 1,703 1,744 474,000
2007/08/08 1,817 1,839 1,752 1,776 437,000
2007/08/07 1,830 1,875 1,817 1,829 172,100
2007/08/06 1,888 1,888 1,806 1,840 399,600
2007/08/03 1,911 1,914 1,878 1,888 274,200
2007/08/02 1,940 1,950 1,910 1,923 215,600
2007/08/01 1,940 1,958 1,904 1,929 360,100
2007/07/31 1,878 1,991 1,865 1,970 347,300
2007/07/30 1,798 1,863 1,780 1,857 107,400
2007/07/27 1,830 1,844 1,818 1,820 173,600
2007/07/26 1,880 1,894 1,841 1,862 129,400
2007/07/25 1,847 1,891 1,821 1,880 230,700
2007/07/24 1,930 1,950 1,863 1,887 253,800
2007/07/23 1,930 1,950 1,911 1,931 107,800
2007/07/20 1,950 1,967 1,945 1,960 96,300
2007/07/19 1,951 1,974 1,932 1,952 126,200
2007/07/18 1,990 1,990 1,918 1,950 256,300
2007/07/17 2,030 2,035 1,990 1,997 166,600
2007/07/13 2,030 2,045 2,020 2,030 120,700
2007/07/12 2,035 2,065 2,030 2,045 84,900
2007/07/11 2,060 2,065 2,030 2,030 113,700
2007/07/10 2,050 2,075 2,050 2,070 76,100
2007/07/09 2,055 2,065 2,040 2,055 89,900
2007/07/06 2,070 2,090 2,045 2,065 106,300
2007/07/05 2,065 2,095 2,065 2,080 66,200
2007/07/04 2,115 2,115 2,070 2,070 72,300
2007/07/03 2,130 2,135 2,075 2,095 190,100
2007/07/02 2,060 2,125 2,060 2,105 175,800
2007/06/29 2,035 2,085 2,035 2,050 140,700
2007/06/28 2,020 2,050 2,020 2,045 231,100
2007/06/27 2,050 2,055 2,010 2,015 381,900
2007/06/26 2,055 2,075 2,045 2,065 195,100
2007/06/25 2,100 2,110 2,050 2,065 312,800
2007/06/22 2,125 2,135 2,090 2,100 216,500
2007/06/21 2,080 2,105 2,075 2,100 178,100
2007/06/20 2,105 2,105 2,060 2,065 169,500
2007/06/19 2,115 2,120 2,080 2,095 183,400
2007/06/18 2,140 2,150 2,105 2,115 185,500
2007/06/15 2,125 2,160 2,125 2,145 218,500
2007/06/14 2,115 2,145 2,115 2,115 86,800
2007/06/13 2,115 2,135 2,105 2,105 127,500
2007/06/12 2,195 2,200 2,115 2,120 173,500
2007/06/11 2,200 2,220 2,175 2,190 143,400
2007/06/08 2,175 2,190 2,100 2,185 198,500
2007/06/07 2,175 2,195 2,155 2,170 182,800
2007/06/06 2,210 2,245 2,210 2,220 179,400
2007/06/05 2,170 2,245 2,170 2,205 222,300
2007/06/04 2,295 2,315 2,235 2,245 142,900
2007/06/01 2,305 2,335 2,290 2,295 166,800
2007/05/31 2,335 2,370 2,280 2,310 140,100
2007/05/30 2,310 2,330 2,265 2,310 262,800
2007/05/29 2,325 2,385 2,325 2,350 133,500
2007/05/28 2,330 2,390 2,305 2,365 107,400
2007/05/25 2,340 2,345 2,290 2,315 192,200
2007/05/24 2,400 2,400 2,330 2,360 182,700
2007/05/23 2,405 2,465 2,385 2,390 188,300
2007/05/22 2,255 2,300 2,255 2,295 146,800
2007/05/21 2,300 2,350 2,235 2,250 245,600
2007/05/18 2,380 2,415 2,255 2,300 130,400
2007/05/17 2,390 2,445 2,370 2,380 126,800
2007/05/16 2,420 2,435 2,380 2,385 105,000
2007/05/15 2,480 2,485 2,440 2,445 59,400
2007/05/14 2,525 2,560 2,475 2,480 112,600
2007/05/11 2,510 2,545 2,475 2,535 154,000
2007/05/10 2,550 2,570 2,515 2,515 140,200
2007/05/09 2,530 2,580 2,530 2,565 103,200
2007/05/08 2,570 2,595 2,550 2,565 161,300
2007/05/07 2,635 2,660 2,605 2,610 219,200
2007/05/02 2,595 2,610 2,560 2,605 165,700
2007/05/01 2,570 2,605 2,545 2,560 145,100
2007/04/27 2,555 2,575 2,505 2,565 298,100
2007/04/26 2,425 2,560 2,400 2,515 478,100
2007/04/25 2,495 2,500 2,420 2,430 234,200
2007/04/24 2,455 2,485 2,420 2,485 276,500
2007/04/23 2,550 2,570 2,440 2,475 358,500
2007/04/20 2,615 2,620 2,540 2,560 201,300
2007/04/19 2,615 2,625 2,580 2,600 212,800
2007/04/18 2,620 2,670 2,610 2,655 170,300
2007/04/17 2,705 2,725 2,585 2,620 237,600
2007/04/16 2,685 2,700 2,635 2,675 159,100
2007/04/13 2,680 2,695 2,585 2,605 256,800
2007/04/12 2,680 2,700 2,635 2,695 116,000
2007/04/11 2,750 2,750 2,710 2,730 165,900
2007/04/10 2,775 2,810 2,745 2,760 249,000
2007/04/09 2,825 2,830 2,770 2,775 239,900
2007/04/06 2,855 2,880 2,820 2,855 133,500
2007/04/05 2,795 2,870 2,790 2,860 301,100
2007/04/04 2,790 2,820 2,750 2,795 213,800
2007/04/03 2,690 2,745 2,690 2,725 153,600
2007/04/02 2,760 2,790 2,685 2,690 222,200
2007/03/30 2,775 2,810 2,735 2,755 164,400
2007/03/29 2,715 2,780 2,695 2,765 156,600
2007/03/28 2,725 2,825 2,725 2,770 189,400
2007/03/27 2,755 2,755 2,655 2,685 74,900
2007/03/26 2,720 2,750 2,670 2,740 83,900
2007/03/23 2,685 2,715 2,665 2,680 166,100
2007/03/22 2,705 2,745 2,700 2,700 101,300
2007/03/20 2,720 2,750 2,645 2,685 180,000
2007/03/19 2,615 2,760 2,595 2,710 238,800
2007/03/16 2,670 2,670 2,600 2,615 194,500
2007/03/15 2,720 2,760 2,680 2,690 138,700
2007/03/14 2,685 2,690 2,610 2,640 292,800
2007/03/13 2,855 2,855 2,730 2,740 206,700
2007/03/12 2,865 2,890 2,795 2,855 272,500
2007/03/09 2,730 2,920 2,730 2,885 490,000
2007/03/08 2,565 2,690 2,555 2,680 177,300
2007/03/07 2,675 2,675 2,565 2,600 309,500
2007/03/06 2,510 2,595 2,510 2,595 310,100
2007/03/05 2,480 2,480 2,380 2,435 254,100
2007/03/02 2,470 2,495 2,435 2,490 166,200
2007/03/01 2,500 2,565 2,420 2,475 291,900
2007/02/28 2,320 2,530 2,320 2,520 355,900
2007/02/27 2,645 2,680 2,520 2,600 370,700
2007/02/26 2,790 2,790 2,600 2,640 661,200
2007/02/23 2,520 2,810 2,520 2,800 742,900
2007/02/22 2,440 2,520 2,430 2,490 747,000
2007/02/21 2,220 2,475 2,215 2,385 1,196,100
2007/02/20 2,165 2,225 2,150 2,205 322,700
2007/02/19 2,170 2,185 2,145 2,160 354,000
2007/02/16 2,140 2,170 2,120 2,150 369,200
2007/02/15 2,095 2,135 2,080 2,130 207,700
2007/02/14 2,095 2,105 2,070 2,080 200,000
2007/02/13 2,105 2,165 2,100 2,100 250,300
2007/02/09 2,065 2,110 2,060 2,095 306,600
2007/02/08 2,065 2,065 2,050 2,050 71,200
2007/02/07 2,070 2,075 2,060 2,060 122,300
2007/02/06 2,060 2,075 2,050 2,060 144,000
2007/02/05 2,065 2,065 2,045 2,050 187,900
2007/02/02 2,045 2,080 2,035 2,060 288,100
2007/02/01 2,035 2,045 2,025 2,035 128,500
2007/01/31 2,035 2,040 2,025 2,030 81,600
2007/01/30 2,045 2,055 2,010 2,015 168,400
2007/01/29 2,045 2,045 2,020 2,030 143,300
2007/01/26 2,020 2,045 2,020 2,040 184,100
2007/01/25 2,050 2,050 2,020 2,020 97,600
2007/01/24 2,070 2,075 2,035 2,040 273,900
2007/01/23 2,065 2,080 2,045 2,065 372,600
2007/01/22 2,055 2,070 2,055 2,070 209,000
2007/01/19 2,065 2,065 2,040 2,050 183,400
2007/01/18 2,055 2,070 2,045 2,065 169,800
2007/01/17 2,035 2,050 2,005 2,040 204,200
2007/01/16 2,050 2,055 2,040 2,050 141,300
2007/01/15 2,050 2,085 2,045 2,070 199,500
2007/01/12 2,015 2,070 2,015 2,060 242,600
2007/01/11 2,015 2,030 2,010 2,015 82,600
2007/01/10 2,035 2,035 2,010 2,010 89,400
2007/01/09 2,005 2,040 2,005 2,030 76,800
2007/01/05 2,045 2,055 2,005 2,005 74,600
2007/01/04 2,010 2,050 2,010 2,050 110,500

このページの先頭へ