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
2008/12/30 865 884 865 884 37,600
2008/12/29 832 864 832 864 54,700
2008/12/26 837 844 817 831 50,400
2008/12/25 815 840 815 835 24,800
2008/12/24 839 854 810 814 72,500
2008/12/22 883 885 836 839 92,500
2008/12/19 898 898 861 867 95,200
2008/12/18 889 903 881 891 92,200
2008/12/17 905 912 856 888 102,300
2008/12/16 902 912 890 895 84,500
2008/12/15 875 905 871 897 130,400
2008/12/12 870 874 840 850 130,700
2008/12/11 840 866 840 866 70,800
2008/12/10 840 864 830 850 91,000
2008/12/09 843 855 828 842 76,600
2008/12/08 802 847 802 833 114,900
2008/12/05 810 820 792 803 98,000
2008/12/04 832 837 816 820 99,100
2008/12/03 802 826 782 825 103,900
2008/12/02 782 818 780 802 83,800
2008/12/01 822 842 805 832 98,500
2008/11/28 782 812 774 812 155,400
2008/11/27 761 775 755 772 58,600
2008/11/26 766 772 756 764 50,400
2008/11/25 766 786 750 776 105,000
2008/11/21 760 763 735 758 147,500
2008/11/20 799 799 768 768 102,800
2008/11/19 808 808 787 801 67,000
2008/11/18 761 807 761 799 80,600
2008/11/17 750 795 747 781 63,500
2008/11/14 815 825 761 768 156,400
2008/11/13 790 816 785 804 108,200
2008/11/12 809 825 806 810 153,500
2008/11/11 843 843 817 825 77,200
2008/11/10 828 843 823 839 95,800
2008/11/07 825 825 778 794 162,400
2008/11/06 825 848 825 838 86,700
2008/11/05 840 865 833 865 173,800
2008/11/04 815 839 810 821 123,600
2008/10/31 820 835 800 819 189,300
2008/10/30 748 831 739 823 233,000
2008/10/29 739 775 719 748 186,400
2008/10/28 680 740 651 729 184,500
2008/10/27 723 743 687 694 243,500
2008/10/24 787 797 749 753 167,100
2008/10/23 778 786 746 786 153,100
2008/10/22 830 830 787 788 97,700
2008/10/21 846 855 814 837 151,200
2008/10/20 825 833 800 826 109,800
2008/10/17 819 829 796 825 104,400
2008/10/16 790 810 771 771 148,000
2008/10/15 828 844 800 830 175,300
2008/10/14 812 850 812 849 194,300
2008/10/10 770 773 743 762 195,500
2008/10/09 794 838 771 789 188,500
2008/10/08 790 808 775 784 159,100
2008/10/07 780 842 757 817 183,800
2008/10/06 880 890 810 818 183,400
2008/10/03 892 899 871 890 92,300
2008/10/02 932 937 883 898 108,700
2008/10/01 906 938 901 922 152,700
2008/09/30 850 905 849 876 132,200
2008/09/29 946 953 920 920 94,600
2008/09/26 964 974 916 936 185,400
2008/09/25 977 980 944 950 124,700
2008/09/24 930 968 920 967 74,900
2008/09/22 988 993 930 937 185,300
2008/09/19 961 989 960 988 189,400
2008/09/18 883 985 880 976 452,400
2008/09/17 888 908 881 894 200,200
2008/09/16 840 875 835 868 104,500
2008/09/12 887 907 885 900 135,100
2008/09/11 921 921 869 869 110,900
2008/09/10 865 907 854 901 104,700
2008/09/09 890 900 875 892 156,800
2008/09/08 865 892 846 892 225,900
2008/09/05 805 822 805 815 134,800
2008/09/04 825 835 810 818 150,900
2008/09/03 815 828 814 828 124,700
2008/09/02 855 865 800 805 273,400
2008/09/01 868 868 853 854 75,000
2008/08/29 843 880 843 877 139,800
2008/08/28 833 841 831 840 86,600
2008/08/27 830 834 823 831 57,500
2008/08/26 819 831 815 828 69,100
2008/08/25 816 845 816 843 119,700
2008/08/22 805 818 801 806 105,000
2008/08/21 806 817 800 804 88,500
2008/08/20 819 830 804 806 240,500
2008/08/19 822 832 811 819 119,400
2008/08/18 826 844 823 825 177,800
2008/08/15 836 853 821 826 177,600
2008/08/14 835 850 830 830 164,200
2008/08/13 885 888 843 851 132,300
2008/08/12 851 872 850 865 152,600
2008/08/11 842 859 838 841 99,400
2008/08/08 883 886 835 836 221,000
2008/08/07 903 904 868 883 187,600
2008/08/06 917 928 886 903 109,700
2008/08/05 880 892 876 877 97,000
2008/08/04 900 911 870 871 177,700
2008/08/01 942 948 903 910 153,500
2008/07/31 982 987 934 952 101,600
2008/07/30 946 966 944 962 105,900
2008/07/29 936 940 920 926 95,100
2008/07/28 967 977 940 946 131,800
2008/07/25 1,020 1,028 981 987 94,300
2008/07/24 1,024 1,030 1,016 1,028 121,300
2008/07/23 1,000 1,042 998 1,018 96,400
2008/07/22 991 1,005 986 1,004 76,400
2008/07/18 984 1,003 978 982 58,900
2008/07/17 965 987 951 974 70,500
2008/07/16 950 962 942 952 80,500
2008/07/15 955 955 934 951 63,900
2008/07/14 964 984 955 957 84,100
2008/07/11 986 995 964 974 128,500
2008/07/10 982 1,005 978 989 56,900
2008/07/09 1,001 1,012 984 985 128,400
2008/07/08 1,010 1,013 984 985 61,700
2008/07/07 991 1,014 985 1,013 64,400
2008/07/04 1,000 1,019 983 991 70,600
2008/07/03 996 1,002 973 998 120,700
2008/07/02 1,026 1,030 1,010 1,016 83,300
2008/07/01 1,017 1,038 1,011 1,033 125,600
2008/06/30 1,044 1,051 1,032 1,036 83,200
2008/06/27 1,030 1,060 1,030 1,057 117,500
2008/06/26 1,074 1,093 1,060 1,070 129,500
2008/06/25 1,054 1,080 1,040 1,074 134,000
2008/06/24 1,057 1,068 1,041 1,054 132,500
2008/06/23 1,058 1,072 1,037 1,057 119,600
2008/06/20 1,091 1,091 1,065 1,067 98,800
2008/06/19 1,100 1,105 1,066 1,071 205,100
2008/06/18 1,126 1,133 1,094 1,116 116,800
2008/06/17 1,111 1,141 1,107 1,119 107,800
2008/06/16 1,132 1,132 1,082 1,109 165,300
2008/06/13 1,115 1,129 1,093 1,112 200,200
2008/06/12 1,115 1,125 1,092 1,115 230,300
2008/06/11 1,151 1,160 1,133 1,144 165,600
2008/06/10 1,181 1,185 1,140 1,154 249,900
2008/06/09 1,178 1,210 1,177 1,187 96,900
2008/06/06 1,260 1,280 1,216 1,231 218,200
2008/06/05 1,218 1,247 1,198 1,239 273,000
2008/06/04 1,197 1,210 1,183 1,205 194,900
2008/06/03 1,158 1,195 1,157 1,189 213,600
2008/06/02 1,158 1,197 1,134 1,189 265,700
2008/05/30 1,114 1,158 1,084 1,158 355,300
2008/05/29 1,076 1,112 1,075 1,099 229,600
2008/05/28 1,116 1,124 1,073 1,087 154,600
2008/05/27 1,115 1,134 1,059 1,097 389,600
2008/05/26 1,138 1,138 1,102 1,122 341,000
2008/05/23 1,150 1,173 1,129 1,150 357,800
2008/05/22 1,116 1,149 1,087 1,137 275,300
2008/05/21 1,156 1,173 1,116 1,135 421,900
2008/05/20 1,115 1,175 1,112 1,156 433,200
2008/05/19 1,109 1,109 1,086 1,100 302,000
2008/05/16 1,118 1,135 1,055 1,115 448,200
2008/05/15 1,093 1,142 1,082 1,098 413,400
2008/05/14 1,027 1,109 1,027 1,085 385,300
2008/05/13 1,022 1,034 993 1,012 132,400
2008/05/12 989 1,024 973 1,004 185,900
2008/05/09 1,055 1,063 1,015 1,020 228,700
2008/05/08 1,113 1,120 1,088 1,091 216,600
2008/05/07 1,089 1,120 1,089 1,113 206,100
2008/05/02 1,096 1,100 1,080 1,088 135,200
2008/05/01 1,091 1,099 1,045 1,056 161,600
2008/04/30 1,051 1,107 1,051 1,075 193,700
2008/04/28 1,020 1,070 1,015 1,060 205,300
2008/04/25 979 1,016 975 1,013 196,300
2008/04/24 996 997 974 980 130,200
2008/04/23 964 988 953 986 170,300
2008/04/22 963 979 942 966 181,700
2008/04/21 967 972 959 962 126,000
2008/04/18 939 947 930 945 119,700
2008/04/17 929 954 919 929 188,200
2008/04/16 890 918 881 912 109,200
2008/04/15 850 879 837 879 119,900
2008/04/14 850 851 833 850 152,800
2008/04/11 850 875 838 870 205,500
2008/04/10 856 856 840 850 193,600
2008/04/09 891 892 844 858 268,600
2008/04/08 915 930 893 895 106,200
2008/04/07 927 927 908 920 109,100
2008/04/04 930 945 915 926 123,500
2008/04/03 952 957 914 934 246,900
2008/04/02 893 944 893 944 306,400
2008/04/01 878 897 867 878 284,600
2008/03/31 922 925 860 888 248,600
2008/03/28 910 938 908 924 123,300
2008/03/27 948 959 910 924 212,300
2008/03/26 938 960 933 954 128,500
2008/03/25 977 978 931 968 317,600
2008/03/24 960 988 935 944 298,600
2008/03/21 861 960 860 954 519,100
2008/03/19 815 862 815 860 388,600
2008/03/18 801 808 786 806 308,200
2008/03/17 802 810 780 789 290,800
2008/03/14 861 870 812 822 354,900
2008/03/13 855 875 852 861 268,300
2008/03/12 874 882 861 875 393,500
2008/03/11 855 862 836 854 340,800
2008/03/10 870 891 851 862 210,700
2008/03/07 873 878 837 847 386,400
2008/03/06 884 898 879 883 317,900
2008/03/05 874 902 873 882 323,700
2008/03/04 901 910 871 874 480,100
2008/03/03 930 934 906 908 375,500
2008/02/29 956 960 934 946 211,500
2008/02/28 947 963 935 956 379,100
2008/02/27 934 959 932 946 350,500
2008/02/26 962 969 935 936 416,400
2008/02/25 947 965 944 958 358,100
2008/02/22 970 975 920 941 737,300
2008/02/21 994 996 935 969 954,200
2008/02/20 1,024 1,028 980 995 599,600
2008/02/19 1,042 1,052 1,015 1,027 332,600
2008/02/18 1,044 1,073 1,022 1,031 517,800
2008/02/15 1,112 1,132 1,045 1,045 888,400
2008/02/14 1,238 1,238 1,210 1,232 97,300
2008/02/13 1,214 1,235 1,196 1,196 83,300
2008/02/12 1,214 1,216 1,176 1,199 91,600
2008/02/08 1,220 1,247 1,197 1,214 93,300
2008/02/07 1,193 1,225 1,181 1,217 99,500
2008/02/06 1,200 1,236 1,200 1,203 108,800
2008/02/05 1,272 1,286 1,241 1,258 147,800
2008/02/04 1,280 1,298 1,271 1,292 124,200
2008/02/01 1,245 1,268 1,232 1,261 150,400
2008/01/31 1,183 1,267 1,168 1,261 167,300
2008/01/30 1,236 1,252 1,200 1,223 172,900
2008/01/29 1,242 1,257 1,215 1,230 208,200
2008/01/28 1,200 1,203 1,168 1,183 151,000
2008/01/25 1,170 1,209 1,169 1,209 241,200
2008/01/24 1,105 1,154 1,105 1,148 306,200
2008/01/23 1,083 1,121 1,073 1,104 399,300
2008/01/22 1,108 1,113 1,052 1,053 421,400
2008/01/21 1,155 1,194 1,126 1,148 302,700
2008/01/18 1,128 1,165 1,110 1,160 258,200
2008/01/17 1,141 1,175 1,126 1,165 194,400
2008/01/16 1,150 1,181 1,122 1,140 329,900
2008/01/15 1,241 1,250 1,182 1,195 319,000
2008/01/11 1,250 1,262 1,230 1,240 253,100
2008/01/10 1,285 1,305 1,267 1,275 115,800
2008/01/09 1,250 1,287 1,216 1,284 348,700
2008/01/08 1,293 1,294 1,268 1,284 306,500
2008/01/07 1,300 1,324 1,267 1,313 229,200
2008/01/04 1,344 1,345 1,313 1,330 84,600

このページの先頭へ