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 |
---|---|---|---|---|---|
2017/12/29 | 1,702 | 1,708 | 1,692 | 1,693 | 84,800 |
2017/12/28 | 1,719 | 1,719 | 1,694 | 1,699 | 83,600 |
2017/12/27 | 1,714 | 1,735 | 1,714 | 1,722 | 91,300 |
2017/12/26 | 1,710 | 1,728 | 1,708 | 1,715 | 68,300 |
2017/12/25 | 1,698 | 1,743 | 1,698 | 1,720 | 179,600 |
2017/12/22 | 1,678 | 1,691 | 1,664 | 1,670 | 68,900 |
2017/12/21 | 1,699 | 1,706 | 1,677 | 1,678 | 49,900 |
2017/12/20 | 1,685 | 1,711 | 1,683 | 1,699 | 61,700 |
2017/12/19 | 1,695 | 1,695 | 1,674 | 1,685 | 34,800 |
2017/12/18 | 1,678 | 1,699 | 1,666 | 1,692 | 55,800 |
2017/12/15 | 1,675 | 1,675 | 1,649 | 1,663 | 48,600 |
2017/12/14 | 1,700 | 1,704 | 1,661 | 1,683 | 55,900 |
2017/12/13 | 1,680 | 1,714 | 1,650 | 1,709 | 104,400 |
2017/12/12 | 1,625 | 1,672 | 1,624 | 1,666 | 79,200 |
2017/12/11 | 1,595 | 1,627 | 1,595 | 1,627 | 69,000 |
2017/12/08 | 1,546 | 1,588 | 1,546 | 1,586 | 107,800 |
2017/12/07 | 1,598 | 1,604 | 1,572 | 1,576 | 87,600 |
2017/12/06 | 1,636 | 1,641 | 1,589 | 1,593 | 80,400 |
2017/12/05 | 1,612 | 1,647 | 1,611 | 1,645 | 61,200 |
2017/12/04 | 1,645 | 1,645 | 1,617 | 1,619 | 44,700 |
2017/12/01 | 1,623 | 1,632 | 1,607 | 1,625 | 56,800 |
2017/11/30 | 1,581 | 1,631 | 1,581 | 1,622 | 113,600 |
2017/11/29 | 1,579 | 1,598 | 1,578 | 1,589 | 41,900 |
2017/11/28 | 1,570 | 1,578 | 1,553 | 1,559 | 49,000 |
2017/11/27 | 1,572 | 1,580 | 1,565 | 1,574 | 49,200 |
2017/11/24 | 1,570 | 1,575 | 1,553 | 1,569 | 53,700 |
2017/11/22 | 1,592 | 1,592 | 1,568 | 1,576 | 68,100 |
2017/11/21 | 1,568 | 1,588 | 1,565 | 1,579 | 49,200 |
2017/11/20 | 1,575 | 1,575 | 1,561 | 1,568 | 49,200 |
2017/11/17 | 1,601 | 1,613 | 1,573 | 1,575 | 83,400 |
2017/11/16 | 1,598 | 1,602 | 1,586 | 1,586 | 97,400 |
2017/11/15 | 1,650 | 1,650 | 1,591 | 1,602 | 122,800 |
2017/11/14 | 1,684 | 1,689 | 1,658 | 1,662 | 79,300 |
2017/11/13 | 1,689 | 1,699 | 1,674 | 1,689 | 81,200 |
2017/11/10 | 1,687 | 1,703 | 1,687 | 1,695 | 73,500 |
2017/11/09 | 1,699 | 1,725 | 1,686 | 1,712 | 149,600 |
2017/11/08 | 1,691 | 1,691 | 1,662 | 1,682 | 91,700 |
2017/11/07 | 1,671 | 1,696 | 1,658 | 1,691 | 78,200 |
2017/11/06 | 1,716 | 1,720 | 1,678 | 1,688 | 120,500 |
2017/11/02 | 1,720 | 1,738 | 1,712 | 1,732 | 73,400 |
2017/11/01 | 1,720 | 1,724 | 1,704 | 1,723 | 92,100 |
2017/10/31 | 1,720 | 1,735 | 1,713 | 1,718 | 74,100 |
2017/10/30 | 1,730 | 1,741 | 1,707 | 1,735 | 171,100 |
2017/10/27 | 1,709 | 1,747 | 1,694 | 1,731 | 108,200 |
2017/10/26 | 1,722 | 1,722 | 1,706 | 1,708 | 52,300 |
2017/10/25 | 1,703 | 1,745 | 1,703 | 1,719 | 138,400 |
2017/10/24 | 1,683 | 1,700 | 1,675 | 1,691 | 104,800 |
2017/10/23 | 1,681 | 1,682 | 1,666 | 1,680 | 67,900 |
2017/10/20 | 1,671 | 1,681 | 1,661 | 1,662 | 80,200 |
2017/10/19 | 1,700 | 1,700 | 1,681 | 1,689 | 65,800 |
2017/10/18 | 1,702 | 1,702 | 1,682 | 1,697 | 59,600 |
2017/10/17 | 1,716 | 1,721 | 1,697 | 1,702 | 88,400 |
2017/10/16 | 1,690 | 1,716 | 1,680 | 1,705 | 102,400 |
2017/10/13 | 1,680 | 1,693 | 1,660 | 1,689 | 73,900 |
2017/10/12 | 1,713 | 1,714 | 1,682 | 1,683 | 51,700 |
2017/10/11 | 1,699 | 1,711 | 1,697 | 1,706 | 58,200 |
2017/10/10 | 1,690 | 1,703 | 1,690 | 1,701 | 81,000 |
2017/10/06 | 1,695 | 1,723 | 1,695 | 1,708 | 68,300 |
2017/10/05 | 1,715 | 1,722 | 1,697 | 1,705 | 33,400 |
2017/10/04 | 1,723 | 1,726 | 1,707 | 1,723 | 50,400 |
2017/10/03 | 1,730 | 1,740 | 1,711 | 1,727 | 57,800 |
2017/10/02 | 1,739 | 1,739 | 1,711 | 1,725 | 64,000 |
2017/09/29 | 1,736 | 1,740 | 1,721 | 1,740 | 78,600 |
2017/09/28 | 1,730 | 1,750 | 1,724 | 1,739 | 84,800 |
2017/09/27 | 1,706 | 1,727 | 1,698 | 1,725 | 77,000 |
2017/09/26 | 1,710 | 1,736 | 1,688 | 1,736 | 92,300 |
2017/09/25 | 1,710 | 1,722 | 1,703 | 1,713 | 70,300 |
2017/09/22 | 1,691 | 1,713 | 1,683 | 1,701 | 71,800 |
2017/09/21 | 1,654 | 1,718 | 1,654 | 1,686 | 101,700 |
2017/09/20 | 1,658 | 1,667 | 1,635 | 1,649 | 108,000 |
2017/09/19 | 1,639 | 1,670 | 1,631 | 1,658 | 131,800 |
2017/09/15 | 1,588 | 1,626 | 1,588 | 1,626 | 131,900 |
2017/09/14 | 1,620 | 1,620 | 1,588 | 1,599 | 107,000 |
2017/09/13 | 1,596 | 1,626 | 1,596 | 1,622 | 49,700 |
2017/09/12 | 1,595 | 1,595 | 1,579 | 1,589 | 54,000 |
2017/09/11 | 1,603 | 1,620 | 1,567 | 1,570 | 71,300 |
2017/09/08 | 1,584 | 1,596 | 1,576 | 1,586 | 109,400 |
2017/09/07 | 1,601 | 1,613 | 1,593 | 1,604 | 47,800 |
2017/09/06 | 1,601 | 1,610 | 1,578 | 1,594 | 68,300 |
2017/09/05 | 1,613 | 1,634 | 1,605 | 1,619 | 65,800 |
2017/09/04 | 1,668 | 1,675 | 1,617 | 1,619 | 82,700 |
2017/09/01 | 1,665 | 1,683 | 1,643 | 1,679 | 71,000 |
2017/08/31 | 1,620 | 1,662 | 1,618 | 1,637 | 68,100 |
2017/08/30 | 1,612 | 1,615 | 1,601 | 1,613 | 27,900 |
2017/08/29 | 1,600 | 1,617 | 1,594 | 1,616 | 33,500 |
2017/08/28 | 1,614 | 1,620 | 1,593 | 1,618 | 43,700 |
2017/08/25 | 1,599 | 1,616 | 1,592 | 1,613 | 45,300 |
2017/08/24 | 1,592 | 1,607 | 1,592 | 1,599 | 28,000 |
2017/08/23 | 1,622 | 1,627 | 1,587 | 1,596 | 35,900 |
2017/08/22 | 1,588 | 1,608 | 1,588 | 1,599 | 40,700 |
2017/08/21 | 1,606 | 1,610 | 1,585 | 1,592 | 36,700 |
2017/08/18 | 1,598 | 1,604 | 1,580 | 1,601 | 44,500 |
2017/08/17 | 1,617 | 1,629 | 1,608 | 1,618 | 31,800 |
2017/08/16 | 1,611 | 1,629 | 1,611 | 1,617 | 44,200 |
2017/08/15 | 1,643 | 1,655 | 1,623 | 1,623 | 32,400 |
2017/08/14 | 1,620 | 1,643 | 1,611 | 1,618 | 48,700 |
2017/08/10 | 1,640 | 1,654 | 1,632 | 1,654 | 30,200 |
2017/08/09 | 1,670 | 1,677 | 1,631 | 1,648 | 63,200 |
2017/08/08 | 1,699 | 1,699 | 1,668 | 1,677 | 52,500 |
2017/08/07 | 1,700 | 1,733 | 1,689 | 1,693 | 147,000 |
2017/08/04 | 1,596 | 1,708 | 1,590 | 1,696 | 187,200 |
2017/08/03 | 1,610 | 1,613 | 1,588 | 1,610 | 36,700 |
2017/08/02 | 1,616 | 1,624 | 1,600 | 1,610 | 39,400 |
2017/08/01 | 1,589 | 1,609 | 1,586 | 1,609 | 40,100 |
2017/07/31 | 1,581 | 1,588 | 1,572 | 1,576 | 71,100 |
2017/07/28 | 1,585 | 1,595 | 1,581 | 1,594 | 51,600 |
2017/07/27 | 1,588 | 1,606 | 1,572 | 1,593 | 54,100 |
2017/07/26 | 1,592 | 1,606 | 1,586 | 1,594 | 32,200 |
2017/07/25 | 1,592 | 1,602 | 1,577 | 1,582 | 35,300 |
2017/07/24 | 1,586 | 1,593 | 1,569 | 1,592 | 63,700 |
2017/07/21 | 1,598 | 1,598 | 1,575 | 1,583 | 59,200 |
2017/07/20 | 1,591 | 1,609 | 1,583 | 1,598 | 34,200 |
2017/07/19 | 1,591 | 1,600 | 1,579 | 1,591 | 43,500 |
2017/07/18 | 1,592 | 1,593 | 1,573 | 1,587 | 54,300 |
2017/07/14 | 1,592 | 1,605 | 1,578 | 1,601 | 42,800 |
2017/07/13 | 1,607 | 1,608 | 1,576 | 1,583 | 42,900 |
2017/07/12 | 1,624 | 1,624 | 1,591 | 1,594 | 75,500 |
2017/07/11 | 1,620 | 1,649 | 1,620 | 1,631 | 62,400 |
2017/07/10 | 1,630 | 1,641 | 1,625 | 1,628 | 45,800 |
2017/07/07 | 1,623 | 1,649 | 1,623 | 1,627 | 92,100 |
2017/07/06 | 1,654 | 1,654 | 1,632 | 1,642 | 55,800 |
2017/07/05 | 1,635 | 1,657 | 1,635 | 1,654 | 44,500 |
2017/07/04 | 1,662 | 1,665 | 1,644 | 1,649 | 47,600 |
2017/07/03 | 1,640 | 1,654 | 1,623 | 1,650 | 55,800 |
2017/06/30 | 1,658 | 1,665 | 1,637 | 1,644 | 70,300 |
2017/06/29 | 1,662 | 1,686 | 1,662 | 1,674 | 84,100 |
2017/06/28 | 1,623 | 1,660 | 1,623 | 1,647 | 84,900 |
2017/06/27 | 1,610 | 1,641 | 1,610 | 1,636 | 59,100 |
2017/06/26 | 1,610 | 1,627 | 1,596 | 1,612 | 76,800 |
2017/06/23 | 1,595 | 1,611 | 1,583 | 1,604 | 67,900 |
2017/06/22 | 1,573 | 1,600 | 1,569 | 1,594 | 62,400 |
2017/06/21 | 1,572 | 1,579 | 1,563 | 1,568 | 61,100 |
2017/06/20 | 1,554 | 1,588 | 1,554 | 1,572 | 54,000 |
2017/06/19 | 1,554 | 1,566 | 1,543 | 1,553 | 45,900 |
2017/06/16 | 1,532 | 1,569 | 1,532 | 1,554 | 165,700 |
2017/06/15 | 1,521 | 1,534 | 1,516 | 1,516 | 56,300 |
2017/06/14 | 1,529 | 1,551 | 1,529 | 1,534 | 50,500 |
2017/06/13 | 1,520 | 1,544 | 1,520 | 1,534 | 53,700 |
2017/06/12 | 1,520 | 1,551 | 1,519 | 1,520 | 60,300 |
2017/06/09 | 1,526 | 1,540 | 1,512 | 1,530 | 108,500 |
2017/06/08 | 1,529 | 1,549 | 1,529 | 1,531 | 72,900 |
2017/06/07 | 1,519 | 1,519 | 1,501 | 1,516 | 87,300 |
2017/06/06 | 1,535 | 1,544 | 1,513 | 1,514 | 77,000 |
2017/06/05 | 1,532 | 1,533 | 1,510 | 1,523 | 61,700 |
2017/06/02 | 1,515 | 1,563 | 1,515 | 1,553 | 113,100 |
2017/06/01 | 1,477 | 1,508 | 1,477 | 1,502 | 47,700 |
2017/05/31 | 1,501 | 1,503 | 1,474 | 1,476 | 68,500 |
2017/05/30 | 1,514 | 1,514 | 1,485 | 1,507 | 71,400 |
2017/05/29 | 1,526 | 1,526 | 1,505 | 1,507 | 24,700 |
2017/05/26 | 1,548 | 1,554 | 1,523 | 1,523 | 48,000 |
2017/05/25 | 1,545 | 1,560 | 1,542 | 1,550 | 46,700 |
2017/05/24 | 1,558 | 1,567 | 1,532 | 1,551 | 68,600 |
2017/05/23 | 1,533 | 1,543 | 1,526 | 1,533 | 72,400 |
2017/05/22 | 1,540 | 1,550 | 1,533 | 1,539 | 48,100 |
2017/05/19 | 1,543 | 1,552 | 1,533 | 1,536 | 80,700 |
2017/05/18 | 1,550 | 1,551 | 1,532 | 1,539 | 101,400 |
2017/05/17 | 1,590 | 1,596 | 1,574 | 1,583 | 49,200 |
2017/05/16 | 1,607 | 1,621 | 1,600 | 1,612 | 81,600 |
2017/05/15 | 1,597 | 1,606 | 1,581 | 1,597 | 76,500 |
2017/05/12 | 1,600 | 1,613 | 1,592 | 1,602 | 76,000 |
2017/05/11 | 1,636 | 1,649 | 1,621 | 1,621 | 120,600 |
2017/05/10 | 1,650 | 1,675 | 1,633 | 1,656 | 122,400 |
2017/05/09 | 1,643 | 1,652 | 1,637 | 1,652 | 95,100 |
2017/05/08 | 1,599 | 1,643 | 1,592 | 1,643 | 118,200 |
2017/05/02 | 1,551 | 1,582 | 1,544 | 1,568 | 69,500 |
2017/05/01 | 1,542 | 1,542 | 1,517 | 1,542 | 46,900 |
2017/04/28 | 1,544 | 1,560 | 1,529 | 1,536 | 49,700 |
2017/04/27 | 1,558 | 1,573 | 1,546 | 1,563 | 57,100 |
2017/04/26 | 1,552 | 1,561 | 1,541 | 1,554 | 73,900 |
2017/04/25 | 1,518 | 1,545 | 1,512 | 1,538 | 102,900 |
2017/04/24 | 1,543 | 1,543 | 1,514 | 1,518 | 54,300 |
2017/04/21 | 1,515 | 1,524 | 1,494 | 1,503 | 76,200 |
2017/04/20 | 1,472 | 1,509 | 1,472 | 1,499 | 109,600 |
2017/04/19 | 1,473 | 1,485 | 1,449 | 1,472 | 102,100 |
2017/04/18 | 1,481 | 1,502 | 1,469 | 1,476 | 69,800 |
2017/04/17 | 1,448 | 1,456 | 1,430 | 1,455 | 56,700 |
2017/04/14 | 1,453 | 1,474 | 1,450 | 1,463 | 59,100 |
2017/04/13 | 1,452 | 1,472 | 1,452 | 1,464 | 59,900 |
2017/04/12 | 1,474 | 1,478 | 1,457 | 1,477 | 54,900 |
2017/04/11 | 1,470 | 1,487 | 1,462 | 1,484 | 49,800 |
2017/04/10 | 1,492 | 1,500 | 1,476 | 1,492 | 56,200 |
2017/04/07 | 1,485 | 1,505 | 1,475 | 1,476 | 93,900 |
2017/04/06 | 1,495 | 1,505 | 1,456 | 1,467 | 99,300 |
2017/04/05 | 1,534 | 1,545 | 1,494 | 1,502 | 112,700 |
2017/04/04 | 1,565 | 1,565 | 1,533 | 1,540 | 96,300 |
2017/04/03 | 1,599 | 1,599 | 1,550 | 1,576 | 119,400 |
2017/03/31 | 1,660 | 1,669 | 1,601 | 1,601 | 108,200 |
2017/03/30 | 1,645 | 1,663 | 1,628 | 1,646 | 85,900 |
2017/03/29 | 1,655 | 1,657 | 1,616 | 1,649 | 61,700 |
2017/03/28 | 1,611 | 1,650 | 1,604 | 1,650 | 96,800 |
2017/03/27 | 1,594 | 1,604 | 1,574 | 1,597 | 70,600 |
2017/03/24 | 1,573 | 1,622 | 1,573 | 1,611 | 64,400 |
2017/03/23 | 1,597 | 1,606 | 1,570 | 1,574 | 87,300 |
2017/03/22 | 1,635 | 1,641 | 1,603 | 1,605 | 77,300 |
2017/03/21 | 1,680 | 1,686 | 1,662 | 1,665 | 65,800 |
2017/03/17 | 1,651 | 1,681 | 1,645 | 1,681 | 96,700 |
2017/03/16 | 1,654 | 1,681 | 1,653 | 1,662 | 78,700 |
2017/03/15 | 1,656 | 1,683 | 1,656 | 1,671 | 49,900 |
2017/03/14 | 1,687 | 1,687 | 1,669 | 1,673 | 71,000 |
2017/03/13 | 1,694 | 1,698 | 1,673 | 1,673 | 72,500 |
2017/03/10 | 1,693 | 1,715 | 1,680 | 1,695 | 152,500 |
2017/03/09 | 1,669 | 1,693 | 1,657 | 1,672 | 74,800 |
2017/03/08 | 1,647 | 1,667 | 1,644 | 1,652 | 54,000 |
2017/03/07 | 1,650 | 1,667 | 1,646 | 1,653 | 33,100 |
2017/03/06 | 1,628 | 1,671 | 1,627 | 1,659 | 61,800 |
2017/03/03 | 1,636 | 1,657 | 1,628 | 1,635 | 65,100 |
2017/03/02 | 1,674 | 1,674 | 1,648 | 1,649 | 48,700 |
2017/03/01 | 1,646 | 1,650 | 1,625 | 1,647 | 54,200 |
2017/02/28 | 1,603 | 1,670 | 1,599 | 1,643 | 119,900 |
2017/02/27 | 1,602 | 1,608 | 1,578 | 1,582 | 59,300 |
2017/02/24 | 1,597 | 1,628 | 1,596 | 1,616 | 49,200 |
2017/02/23 | 1,655 | 1,655 | 1,589 | 1,622 | 112,200 |
2017/02/22 | 1,663 | 1,670 | 1,649 | 1,660 | 49,500 |
2017/02/21 | 1,641 | 1,663 | 1,636 | 1,657 | 45,700 |
2017/02/20 | 1,641 | 1,666 | 1,622 | 1,663 | 49,200 |
2017/02/17 | 1,642 | 1,656 | 1,633 | 1,641 | 51,000 |
2017/02/16 | 1,637 | 1,675 | 1,631 | 1,641 | 56,000 |
2017/02/15 | 1,620 | 1,643 | 1,620 | 1,637 | 65,500 |
2017/02/14 | 1,625 | 1,650 | 1,609 | 1,611 | 90,600 |
2017/02/13 | 1,625 | 1,633 | 1,604 | 1,615 | 64,600 |
2017/02/10 | 1,588 | 1,627 | 1,564 | 1,617 | 165,000 |
2017/02/09 | 1,527 | 1,577 | 1,519 | 1,549 | 67,000 |
2017/02/08 | 1,540 | 1,560 | 1,538 | 1,558 | 43,700 |
2017/02/07 | 1,534 | 1,565 | 1,534 | 1,543 | 37,200 |
2017/02/06 | 1,591 | 1,591 | 1,552 | 1,556 | 59,500 |
2017/02/03 | 1,508 | 1,590 | 1,508 | 1,571 | 106,000 |
2017/02/02 | 1,560 | 1,560 | 1,501 | 1,509 | 62,600 |
2017/02/01 | 1,500 | 1,560 | 1,486 | 1,559 | 59,800 |
2017/01/31 | 1,514 | 1,527 | 1,505 | 1,512 | 43,800 |
2017/01/30 | 1,547 | 1,548 | 1,517 | 1,541 | 40,500 |
2017/01/27 | 1,550 | 1,575 | 1,531 | 1,547 | 89,100 |
2017/01/26 | 1,510 | 1,534 | 1,502 | 1,524 | 90,600 |
2017/01/25 | 1,489 | 1,498 | 1,461 | 1,471 | 35,300 |
2017/01/24 | 1,487 | 1,487 | 1,456 | 1,459 | 38,600 |
2017/01/23 | 1,513 | 1,513 | 1,487 | 1,487 | 50,700 |
2017/01/20 | 1,506 | 1,522 | 1,495 | 1,519 | 76,900 |
2017/01/19 | 1,478 | 1,513 | 1,478 | 1,506 | 59,400 |
2017/01/18 | 1,481 | 1,481 | 1,450 | 1,468 | 43,100 |
2017/01/17 | 1,491 | 1,491 | 1,470 | 1,474 | 52,900 |
2017/01/16 | 1,511 | 1,526 | 1,495 | 1,498 | 70,400 |
2017/01/13 | 1,530 | 1,539 | 1,524 | 1,533 | 46,900 |
2017/01/12 | 1,548 | 1,554 | 1,517 | 1,528 | 66,700 |
2017/01/11 | 1,543 | 1,545 | 1,530 | 1,540 | 34,300 |
2017/01/10 | 1,551 | 1,551 | 1,524 | 1,533 | 49,000 |
2017/01/06 | 1,553 | 1,555 | 1,533 | 1,551 | 39,800 |
2017/01/05 | 1,579 | 1,579 | 1,539 | 1,563 | 67,700 |
2017/01/04 | 1,511 | 1,575 | 1,511 | 1,573 | 93,600 |