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
2009/12/30 1,086 1,086 1,052 1,060 39,400
2009/12/29 1,058 1,075 1,047 1,071 42,500
2009/12/28 1,043 1,066 1,028 1,058 79,700
2009/12/25 1,062 1,068 1,038 1,046 50,500
2009/12/24 1,067 1,074 1,040 1,052 94,600
2009/12/22 1,084 1,093 1,054 1,066 142,200
2009/12/21 1,140 1,140 1,094 1,094 61,800
2009/12/18 1,124 1,136 1,117 1,132 67,600
2009/12/17 1,139 1,140 1,118 1,123 42,000
2009/12/16 1,147 1,167 1,127 1,147 95,800
2009/12/15 1,117 1,117 1,082 1,092 42,200
2009/12/14 1,100 1,110 1,077 1,110 68,700
2009/12/11 1,125 1,125 1,095 1,118 74,400
2009/12/10 1,115 1,129 1,095 1,111 61,100
2009/12/09 1,103 1,125 1,095 1,114 39,000
2009/12/08 1,080 1,109 1,072 1,104 83,100
2009/12/07 1,124 1,129 1,092 1,094 72,700
2009/12/04 1,121 1,125 1,115 1,124 57,200
2009/12/03 1,139 1,154 1,125 1,136 120,500
2009/12/02 1,142 1,142 1,108 1,118 67,400
2009/12/01 1,096 1,145 1,091 1,141 106,800
2009/11/30 1,099 1,109 1,060 1,096 84,400
2009/11/27 1,065 1,114 1,050 1,097 138,200
2009/11/26 1,017 1,079 1,017 1,074 125,200
2009/11/25 1,010 1,025 990 1,018 76,900
2009/11/24 1,032 1,035 982 1,004 102,400
2009/11/20 1,014 1,028 1,014 1,027 139,400
2009/11/19 999 1,012 992 1,012 74,400
2009/11/18 993 1,014 983 990 129,000
2009/11/17 991 996 973 986 60,400
2009/11/16 983 998 971 992 48,500
2009/11/13 980 989 972 984 58,100
2009/11/12 978 978 969 977 73,700
2009/11/11 980 981 965 975 66,800
2009/11/10 957 981 957 970 50,900
2009/11/09 979 979 962 965 28,500
2009/11/06 981 981 961 969 35,500
2009/11/05 968 982 951 971 100,200
2009/11/04 989 989 957 958 81,400
2009/11/02 971 995 967 995 51,900
2009/10/30 993 1,003 974 981 59,300
2009/10/29 985 999 981 988 80,800
2009/10/28 974 999 974 999 86,300
2009/10/27 970 977 954 969 122,800
2009/10/26 992 1,006 984 990 177,900
2009/10/23 1,033 1,039 997 1,000 134,600
2009/10/22 1,043 1,044 1,012 1,036 89,300
2009/10/21 1,050 1,063 1,045 1,063 58,800
2009/10/20 1,090 1,091 1,047 1,054 114,700
2009/10/19 1,017 1,067 1,009 1,064 142,400
2009/10/16 1,031 1,034 1,012 1,018 65,900
2009/10/15 1,026 1,045 1,026 1,041 105,800
2009/10/14 1,023 1,038 1,002 1,022 124,700
2009/10/13 1,056 1,056 1,030 1,043 100,700
2009/10/09 1,088 1,089 1,043 1,046 208,600
2009/10/08 1,089 1,089 1,056 1,056 59,600
2009/10/07 1,049 1,076 1,044 1,076 80,000
2009/10/06 1,040 1,055 1,016 1,048 99,500
2009/10/05 1,071 1,085 1,018 1,035 145,500
2009/10/02 1,061 1,092 1,060 1,071 74,800
2009/10/01 1,120 1,120 1,081 1,094 65,600
2009/09/30 1,092 1,106 1,076 1,105 81,400
2009/09/29 1,096 1,102 1,070 1,081 107,500
2009/09/28 1,059 1,105 1,041 1,098 135,500
2009/09/25 1,164 1,164 1,061 1,079 192,400
2009/09/24 1,110 1,164 1,110 1,164 81,600
2009/09/18 1,150 1,151 1,102 1,129 64,400
2009/09/17 1,158 1,169 1,129 1,150 89,700
2009/09/16 1,161 1,185 1,142 1,144 115,100
2009/09/15 1,171 1,198 1,153 1,165 115,800
2009/09/14 1,219 1,219 1,159 1,171 118,100
2009/09/11 1,228 1,237 1,198 1,209 183,700
2009/09/10 1,244 1,251 1,232 1,234 137,500
2009/09/09 1,246 1,262 1,240 1,243 79,600
2009/09/08 1,268 1,278 1,251 1,259 78,900
2009/09/07 1,253 1,264 1,238 1,248 93,200
2009/09/04 1,278 1,286 1,234 1,234 93,400
2009/09/03 1,265 1,300 1,255 1,286 169,300
2009/09/02 1,274 1,275 1,259 1,264 111,600
2009/09/01 1,295 1,299 1,273 1,291 95,700
2009/08/31 1,281 1,296 1,275 1,291 54,200
2009/08/28 1,286 1,290 1,270 1,281 64,700
2009/08/27 1,284 1,284 1,264 1,276 84,700
2009/08/26 1,261 1,287 1,259 1,286 135,700
2009/08/25 1,233 1,245 1,227 1,239 82,500
2009/08/24 1,250 1,259 1,231 1,233 96,300
2009/08/21 1,241 1,242 1,205 1,210 71,300
2009/08/20 1,250 1,256 1,221 1,225 132,300
2009/08/19 1,234 1,245 1,223 1,230 63,000
2009/08/18 1,236 1,276 1,233 1,251 81,800
2009/08/17 1,275 1,286 1,251 1,256 111,800
2009/08/14 1,267 1,300 1,267 1,292 209,900
2009/08/13 1,250 1,290 1,239 1,274 178,900
2009/08/12 1,184 1,311 1,175 1,251 400,300
2009/08/11 1,170 1,194 1,157 1,186 157,200
2009/08/10 1,136 1,165 1,134 1,153 83,200
2009/08/07 1,156 1,156 1,111 1,116 82,200
2009/08/06 1,160 1,175 1,150 1,155 145,000
2009/08/05 1,159 1,177 1,142 1,149 159,400
2009/08/04 1,140 1,145 1,121 1,139 107,700
2009/08/03 1,100 1,131 1,099 1,122 68,500
2009/07/31 1,088 1,098 1,071 1,095 60,600
2009/07/30 1,083 1,096 1,054 1,081 59,200
2009/07/29 1,059 1,097 1,056 1,093 152,300
2009/07/28 1,047 1,055 1,037 1,052 67,400
2009/07/27 1,050 1,063 1,026 1,038 128,200
2009/07/24 1,056 1,063 1,036 1,049 106,200
2009/07/23 1,089 1,090 1,056 1,056 83,800
2009/07/22 1,062 1,095 1,062 1,078 85,700
2009/07/21 1,066 1,093 1,061 1,062 51,000
2009/07/17 1,045 1,060 1,036 1,053 73,000
2009/07/16 1,065 1,077 1,026 1,026 62,600
2009/07/15 1,050 1,069 1,033 1,045 118,400
2009/07/14 1,027 1,075 1,014 1,044 134,100
2009/07/13 1,006 1,040 1,004 1,007 87,600
2009/07/10 1,059 1,059 1,017 1,026 145,000
2009/07/09 1,041 1,054 1,032 1,043 135,900
2009/07/08 1,070 1,086 1,043 1,066 178,900
2009/07/07 1,082 1,089 1,073 1,084 122,200
2009/07/06 1,071 1,094 1,071 1,080 153,900
2009/07/03 1,100 1,110 1,075 1,104 133,700
2009/07/02 1,145 1,146 1,118 1,118 112,600
2009/07/01 1,140 1,153 1,117 1,125 109,800
2009/06/30 1,140 1,157 1,133 1,144 156,700
2009/06/29 1,151 1,154 1,105 1,125 169,500
2009/06/26 1,150 1,164 1,131 1,139 198,500
2009/06/25 1,062 1,165 1,062 1,149 462,200
2009/06/24 1,026 1,060 1,026 1,053 220,700
2009/06/23 1,016 1,025 991 1,018 121,300
2009/06/22 1,020 1,039 1,016 1,026 108,200
2009/06/19 1,015 1,034 1,008 1,017 119,000
2009/06/18 1,017 1,018 997 1,015 142,100
2009/06/17 966 1,019 966 1,007 76,800
2009/06/16 997 1,004 971 986 171,800
2009/06/15 1,053 1,075 1,022 1,037 179,600
2009/06/12 975 1,060 975 1,045 362,700
2009/06/11 965 968 952 960 113,000
2009/06/10 942 960 937 960 120,100
2009/06/09 942 962 931 932 123,300
2009/06/08 909 949 909 941 187,800
2009/06/05 883 910 882 904 170,600
2009/06/04 874 885 866 877 191,000
2009/06/03 856 874 855 865 139,200
2009/06/02 849 854 843 851 117,700
2009/06/01 827 838 825 836 104,600
2009/05/29 829 829 814 818 58,400
2009/05/28 818 832 817 826 128,500
2009/05/27 819 831 815 819 85,800
2009/05/26 803 818 799 816 128,400
2009/05/25 786 806 786 797 135,800
2009/05/22 788 797 781 783 119,000
2009/05/21 791 798 784 798 107,800
2009/05/20 791 795 786 791 115,300
2009/05/19 783 787 780 786 76,300
2009/05/18 791 793 779 780 83,100
2009/05/15 785 794 782 791 124,100
2009/05/14 774 780 769 769 60,000
2009/05/13 780 780 773 774 17,200
2009/05/12 782 784 772 774 61,500
2009/05/11 785 798 781 781 71,700
2009/05/08 788 794 779 789 66,700
2009/05/07 784 792 779 784 103,400
2009/05/01 773 776 765 768 38,000
2009/04/30 766 780 763 763 68,300
2009/04/28 771 780 760 761 91,000
2009/04/27 760 780 760 765 46,600
2009/04/24 766 779 758 758 78,600
2009/04/23 761 770 755 763 103,900
2009/04/22 776 781 765 769 84,200
2009/04/21 780 783 771 776 100,300
2009/04/20 796 796 773 780 141,100
2009/04/17 800 808 793 797 129,900
2009/04/16 807 819 798 801 136,500
2009/04/15 817 820 801 805 68,600
2009/04/14 819 827 801 812 72,800
2009/04/13 822 834 813 817 38,700
2009/04/10 811 820 810 814 49,200
2009/04/09 808 820 805 813 111,600
2009/04/08 808 823 806 809 82,100
2009/04/07 837 838 806 809 156,600
2009/04/06 843 858 826 840 57,300
2009/04/03 880 880 847 850 65,400
2009/04/02 846 882 834 872 164,000
2009/04/01 824 842 814 842 63,200
2009/03/31 831 843 800 814 80,100
2009/03/30 867 873 837 837 88,700
2009/03/27 899 900 841 857 121,200
2009/03/26 880 895 876 895 79,800
2009/03/25 868 889 855 879 103,100
2009/03/24 877 886 850 867 73,500
2009/03/23 861 868 848 868 74,800
2009/03/19 864 874 860 860 38,900
2009/03/18 860 862 845 855 91,000
2009/03/17 848 860 844 850 73,300
2009/03/16 845 863 841 850 88,400
2009/03/13 835 845 828 842 128,800
2009/03/12 821 829 813 827 54,800
2009/03/11 840 844 823 823 50,400
2009/03/10 820 835 815 823 69,200
2009/03/09 824 849 820 840 118,200
2009/03/06 825 840 814 828 73,900
2009/03/05 810 836 800 833 81,800
2009/03/04 801 806 794 804 61,400
2009/03/03 803 812 795 805 62,000
2009/03/02 801 814 801 807 38,800
2009/02/27 818 827 805 827 73,500
2009/02/26 813 820 808 815 75,200
2009/02/25 828 828 804 812 79,600
2009/02/24 814 814 801 812 49,800
2009/02/23 791 816 791 816 55,500
2009/02/20 808 813 787 791 79,300
2009/02/19 811 815 803 807 56,500
2009/02/18 810 822 803 806 93,900
2009/02/17 821 832 812 816 34,100
2009/02/16 821 835 807 830 66,200
2009/02/13 816 839 810 815 59,000
2009/02/12 812 829 812 817 46,200
2009/02/10 839 839 820 822 47,200
2009/02/09 851 860 817 819 93,800
2009/02/06 850 864 848 850 26,300
2009/02/05 867 870 853 859 46,200
2009/02/04 857 870 837 865 66,500
2009/02/03 846 878 840 857 103,200
2009/02/02 829 860 825 841 62,000
2009/01/30 830 845 830 844 63,100
2009/01/29 856 860 833 840 62,000
2009/01/28 856 856 835 846 48,600
2009/01/27 825 853 823 847 77,600
2009/01/26 816 826 813 815 25,600
2009/01/23 817 823 810 817 32,900
2009/01/22 833 834 821 827 35,000
2009/01/21 830 843 815 817 46,000
2009/01/20 830 840 820 836 50,600
2009/01/19 833 837 824 827 27,500
2009/01/16 821 844 818 823 102,300
2009/01/15 820 850 820 828 105,800
2009/01/14 838 845 829 839 63,700
2009/01/13 851 860 833 842 60,500
2009/01/09 872 883 871 875 43,700
2009/01/08 889 900 876 879 45,300
2009/01/07 898 904 881 899 75,500
2009/01/06 894 909 880 881 39,200
2009/01/05 904 910 888 891 39,700

このページの先頭へ