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
2018/12/28 1,132 1,147 1,123 1,137 66,400
2018/12/27 1,104 1,135 1,101 1,133 122,600
2018/12/26 1,047 1,074 1,044 1,074 94,100
2018/12/25 1,056 1,056 1,029 1,039 149,000
2018/12/21 1,131 1,134 1,083 1,083 298,400
2018/12/20 1,145 1,155 1,122 1,127 119,400
2018/12/19 1,161 1,164 1,134 1,145 111,100
2018/12/18 1,160 1,170 1,150 1,159 85,900
2018/12/17 1,170 1,179 1,158 1,166 83,700
2018/12/14 1,173 1,178 1,166 1,166 161,500
2018/12/13 1,177 1,198 1,175 1,186 101,100
2018/12/12 1,175 1,192 1,171 1,177 79,000
2018/12/11 1,174 1,178 1,141 1,162 97,200
2018/12/10 1,181 1,185 1,170 1,177 117,100
2018/12/07 1,208 1,213 1,186 1,192 147,000
2018/12/06 1,221 1,221 1,204 1,216 120,900
2018/12/05 1,244 1,249 1,223 1,229 105,800
2018/12/04 1,312 1,313 1,252 1,266 146,100
2018/12/03 1,300 1,314 1,289 1,311 108,100
2018/11/30 1,303 1,307 1,290 1,298 144,100
2018/11/29 1,305 1,316 1,301 1,303 104,100
2018/11/28 1,318 1,324 1,294 1,298 121,900
2018/11/27 1,314 1,318 1,300 1,310 84,300
2018/11/26 1,283 1,298 1,276 1,295 45,600
2018/11/22 1,283 1,287 1,271 1,284 53,500
2018/11/21 1,271 1,283 1,266 1,282 101,800
2018/11/20 1,292 1,306 1,280 1,301 58,800
2018/11/19 1,305 1,305 1,277 1,289 85,100
2018/11/16 1,305 1,305 1,286 1,298 74,400
2018/11/15 1,290 1,301 1,280 1,301 62,500
2018/11/14 1,300 1,312 1,293 1,293 100,000
2018/11/13 1,315 1,315 1,291 1,300 94,400
2018/11/12 1,335 1,337 1,316 1,326 66,900
2018/11/09 1,315 1,346 1,315 1,338 128,100
2018/11/08 1,331 1,349 1,318 1,332 126,900
2018/11/07 1,324 1,348 1,309 1,314 114,300
2018/11/06 1,320 1,332 1,313 1,316 90,900
2018/11/05 1,315 1,329 1,307 1,320 103,300
2018/11/02 1,328 1,330 1,291 1,316 140,200
2018/11/01 1,287 1,340 1,285 1,331 204,300
2018/10/31 1,259 1,289 1,255 1,287 157,100
2018/10/30 1,200 1,256 1,192 1,251 514,200
2018/10/29 1,214 1,231 1,208 1,210 162,300
2018/10/26 1,216 1,226 1,207 1,221 141,000
2018/10/25 1,235 1,235 1,199 1,210 203,700
2018/10/24 1,258 1,266 1,242 1,261 147,800
2018/10/23 1,263 1,272 1,244 1,247 119,100
2018/10/22 1,251 1,283 1,251 1,275 87,000
2018/10/19 1,252 1,273 1,247 1,268 115,200
2018/10/18 1,250 1,269 1,246 1,252 133,700
2018/10/17 1,245 1,257 1,236 1,251 314,500
2018/10/16 1,243 1,266 1,235 1,245 203,300
2018/10/15 1,280 1,280 1,249 1,256 209,600
2018/10/12 1,297 1,302 1,284 1,297 184,200
2018/10/11 1,304 1,310 1,276 1,289 288,400
2018/10/10 1,315 1,348 1,311 1,334 181,300
2018/10/09 1,350 1,357 1,315 1,315 176,000
2018/10/05 1,331 1,356 1,326 1,351 202,700
2018/10/04 1,338 1,346 1,327 1,336 144,600
2018/10/03 1,341 1,359 1,324 1,324 152,200
2018/10/02 1,360 1,372 1,346 1,348 188,000
2018/10/01 1,370 1,370 1,344 1,352 181,800
2018/09/28 1,399 1,406 1,381 1,387 211,900
2018/09/27 1,391 1,411 1,386 1,402 359,000
2018/09/26 1,411 1,411 1,388 1,397 219,800
2018/09/25 1,402 1,423 1,392 1,411 228,300
2018/09/21 1,388 1,431 1,385 1,415 415,600
2018/09/20 1,371 1,388 1,360 1,383 184,200
2018/09/19 1,346 1,370 1,339 1,364 446,000
2018/09/18 1,330 1,339 1,317 1,332 286,300
2018/09/14 1,333 1,341 1,325 1,326 361,500
2018/09/13 1,328 1,345 1,315 1,327 295,500
2018/09/12 1,335 1,335 1,306 1,326 468,900
2018/09/11 1,346 1,346 1,322 1,330 2,524,300
2018/09/10 1,316 1,319 1,303 1,306 512,700
2018/09/07 1,312 1,327 1,312 1,322 443,700
2018/09/06 1,313 1,328 1,310 1,317 488,800
2018/09/05 1,327 1,336 1,314 1,315 530,800
2018/09/04 1,327 1,341 1,322 1,333 1,140,600
2018/09/03 1,305 1,337 1,301 1,328 1,347,200
2018/08/31 1,312 1,338 1,310 1,320 617,900
2018/08/30 1,331 1,337 1,312 1,324 545,600
2018/08/29 1,310 1,339 1,298 1,331 518,500
2018/08/28 1,310 1,347 1,310 1,310 742,000
2018/08/27 1,316 1,320 1,272 1,310 1,346,500
2018/08/24 1,489 1,507 1,489 1,494 110,500
2018/08/23 1,500 1,502 1,476 1,479 143,100
2018/08/22 1,486 1,496 1,476 1,490 172,100
2018/08/21 1,504 1,504 1,486 1,496 156,500
2018/08/20 1,529 1,529 1,507 1,511 97,000
2018/08/17 1,528 1,537 1,514 1,530 109,600
2018/08/16 1,520 1,534 1,512 1,524 135,300
2018/08/15 1,569 1,575 1,529 1,539 128,300
2018/08/14 1,540 1,568 1,529 1,567 106,600
2018/08/13 1,550 1,550 1,515 1,535 115,100
2018/08/10 1,620 1,620 1,558 1,572 293,800
2018/08/09 1,661 1,680 1,645 1,662 94,300
2018/08/08 1,640 1,700 1,640 1,681 135,100
2018/08/07 1,650 1,651 1,637 1,647 108,200
2018/08/06 1,691 1,694 1,654 1,656 127,700
2018/08/03 1,745 1,750 1,714 1,716 92,900
2018/08/02 1,789 1,809 1,754 1,759 99,800
2018/08/01 1,771 1,808 1,750 1,799 105,900
2018/07/31 1,820 1,852 1,759 1,771 219,500
2018/07/30 1,789 1,847 1,789 1,832 204,800
2018/07/27 1,791 1,800 1,780 1,788 118,700
2018/07/26 1,782 1,799 1,776 1,791 112,100
2018/07/25 1,745 1,769 1,740 1,755 77,900
2018/07/24 1,739 1,761 1,726 1,737 114,200
2018/07/23 1,672 1,730 1,672 1,708 109,100
2018/07/20 1,657 1,682 1,654 1,669 55,600
2018/07/19 1,666 1,667 1,645 1,662 34,800
2018/07/18 1,664 1,674 1,653 1,655 39,000
2018/07/17 1,622 1,673 1,622 1,656 76,500
2018/07/13 1,624 1,638 1,619 1,632 61,700
2018/07/12 1,627 1,643 1,621 1,621 46,300
2018/07/11 1,621 1,628 1,603 1,623 75,700
2018/07/10 1,644 1,657 1,622 1,625 62,800
2018/07/09 1,626 1,658 1,623 1,648 50,800
2018/07/06 1,599 1,628 1,598 1,626 59,200
2018/07/05 1,613 1,622 1,567 1,578 103,600
2018/07/04 1,632 1,643 1,626 1,630 52,000
2018/07/03 1,658 1,663 1,633 1,643 61,800
2018/07/02 1,632 1,680 1,614 1,647 106,400
2018/06/29 1,640 1,645 1,621 1,634 40,000
2018/06/28 1,645 1,654 1,633 1,643 46,500
2018/06/27 1,702 1,717 1,651 1,664 53,300
2018/06/26 1,632 1,663 1,619 1,662 37,400
2018/06/25 1,665 1,677 1,634 1,643 57,800
2018/06/22 1,650 1,672 1,636 1,672 80,500
2018/06/21 1,695 1,700 1,654 1,657 75,500
2018/06/20 1,692 1,705 1,681 1,700 49,000
2018/06/19 1,706 1,710 1,686 1,689 37,600
2018/06/18 1,739 1,739 1,711 1,713 33,600
2018/06/15 1,753 1,780 1,738 1,739 69,600
2018/06/14 1,710 1,753 1,710 1,743 46,900
2018/06/13 1,724 1,734 1,717 1,727 29,000
2018/06/12 1,743 1,743 1,721 1,723 40,600
2018/06/11 1,744 1,744 1,725 1,733 33,800
2018/06/08 1,728 1,759 1,728 1,747 113,300
2018/06/07 1,730 1,756 1,725 1,746 69,800
2018/06/06 1,716 1,721 1,702 1,716 36,900
2018/06/05 1,726 1,726 1,707 1,717 44,200
2018/06/04 1,698 1,730 1,684 1,728 98,200
2018/06/01 1,641 1,682 1,632 1,673 69,900
2018/05/31 1,658 1,661 1,641 1,652 65,600
2018/05/30 1,678 1,678 1,651 1,658 53,300
2018/05/29 1,713 1,713 1,685 1,693 30,800
2018/05/28 1,718 1,723 1,706 1,715 46,900
2018/05/25 1,737 1,744 1,721 1,725 33,200
2018/05/24 1,765 1,766 1,735 1,745 50,900
2018/05/23 1,758 1,763 1,743 1,759 45,600
2018/05/22 1,752 1,763 1,741 1,749 45,000
2018/05/21 1,780 1,782 1,753 1,761 56,600
2018/05/18 1,779 1,782 1,768 1,776 61,200
2018/05/17 1,777 1,786 1,764 1,766 52,100
2018/05/16 1,753 1,776 1,750 1,774 81,400
2018/05/15 1,747 1,774 1,747 1,762 73,400
2018/05/14 1,721 1,758 1,719 1,747 76,000
2018/05/11 1,685 1,723 1,683 1,721 112,500
2018/05/10 1,683 1,690 1,678 1,686 42,900
2018/05/09 1,690 1,690 1,669 1,688 42,200
2018/05/08 1,645 1,685 1,645 1,682 67,200
2018/05/07 1,652 1,654 1,628 1,653 42,200
2018/05/02 1,645 1,649 1,631 1,647 33,200
2018/05/01 1,661 1,666 1,623 1,636 92,500
2018/04/27 1,691 1,694 1,667 1,678 53,600
2018/04/26 1,690 1,706 1,674 1,679 68,100
2018/04/25 1,672 1,687 1,667 1,683 51,900
2018/04/24 1,672 1,688 1,664 1,681 64,100
2018/04/23 1,652 1,674 1,652 1,654 30,900
2018/04/20 1,657 1,668 1,633 1,642 71,200
2018/04/19 1,672 1,679 1,655 1,657 47,400
2018/04/18 1,662 1,664 1,645 1,664 52,300
2018/04/17 1,668 1,680 1,654 1,662 44,600
2018/04/16 1,676 1,686 1,665 1,683 48,100
2018/04/13 1,655 1,674 1,655 1,668 50,300
2018/04/12 1,630 1,650 1,624 1,647 57,700
2018/04/11 1,632 1,638 1,618 1,623 36,100
2018/04/10 1,626 1,641 1,616 1,632 55,800
2018/04/09 1,624 1,638 1,616 1,631 56,000
2018/04/06 1,628 1,640 1,617 1,631 64,800
2018/04/05 1,625 1,662 1,618 1,641 83,600
2018/04/04 1,574 1,613 1,570 1,610 65,900
2018/04/03 1,588 1,596 1,572 1,586 52,400
2018/04/02 1,618 1,618 1,589 1,591 44,000
2018/03/30 1,644 1,644 1,609 1,616 47,100
2018/03/29 1,643 1,670 1,607 1,627 57,500
2018/03/28 1,600 1,622 1,582 1,620 78,800
2018/03/27 1,591 1,636 1,542 1,621 144,600
2018/03/26 1,565 1,591 1,557 1,591 93,400
2018/03/23 1,607 1,627 1,579 1,585 85,900
2018/03/22 1,647 1,651 1,631 1,647 40,300
2018/03/20 1,618 1,647 1,611 1,641 54,500
2018/03/19 1,590 1,628 1,590 1,619 95,200
2018/03/16 1,631 1,633 1,611 1,613 74,400
2018/03/15 1,608 1,629 1,596 1,623 61,800
2018/03/14 1,600 1,610 1,583 1,602 64,300
2018/03/13 1,585 1,610 1,571 1,606 149,700
2018/03/12 1,564 1,592 1,564 1,590 58,300
2018/03/09 1,576 1,588 1,555 1,559 116,000
2018/03/08 1,583 1,599 1,562 1,567 56,600
2018/03/07 1,565 1,596 1,559 1,572 58,400
2018/03/06 1,567 1,597 1,567 1,581 51,300
2018/03/05 1,555 1,572 1,544 1,565 80,500
2018/03/02 1,565 1,582 1,561 1,574 85,200
2018/03/01 1,605 1,613 1,584 1,591 91,200
2018/02/28 1,637 1,645 1,620 1,622 64,500
2018/02/27 1,646 1,648 1,623 1,643 44,300
2018/02/26 1,642 1,652 1,634 1,641 44,700
2018/02/23 1,614 1,633 1,606 1,629 39,700
2018/02/22 1,612 1,620 1,600 1,611 42,000
2018/02/21 1,644 1,649 1,627 1,629 37,000
2018/02/20 1,626 1,634 1,608 1,630 54,200
2018/02/19 1,615 1,656 1,615 1,637 85,500
2018/02/16 1,581 1,598 1,570 1,584 66,500
2018/02/15 1,589 1,604 1,576 1,579 54,100
2018/02/14 1,590 1,611 1,569 1,571 64,000
2018/02/13 1,636 1,639 1,586 1,589 99,900
2018/02/09 1,601 1,622 1,601 1,617 85,400
2018/02/08 1,651 1,666 1,651 1,651 86,600
2018/02/07 1,715 1,742 1,667 1,667 96,700
2018/02/06 1,730 1,739 1,646 1,690 169,300
2018/02/05 1,770 1,789 1,747 1,774 95,200
2018/02/02 1,757 1,793 1,746 1,785 88,800
2018/02/01 1,718 1,773 1,715 1,762 110,400
2018/01/31 1,717 1,728 1,695 1,697 76,000
2018/01/30 1,736 1,744 1,713 1,717 64,900
2018/01/29 1,728 1,753 1,711 1,738 73,800
2018/01/26 1,733 1,740 1,719 1,721 50,000
2018/01/25 1,746 1,749 1,715 1,729 78,300
2018/01/24 1,740 1,761 1,735 1,751 81,400
2018/01/23 1,721 1,740 1,708 1,738 68,900
2018/01/22 1,733 1,734 1,694 1,701 64,200
2018/01/19 1,730 1,736 1,702 1,718 69,700
2018/01/18 1,745 1,750 1,702 1,702 76,100
2018/01/17 1,722 1,739 1,717 1,722 73,800
2018/01/16 1,759 1,760 1,734 1,743 79,400
2018/01/15 1,782 1,793 1,753 1,759 60,900
2018/01/12 1,783 1,813 1,754 1,766 108,900
2018/01/11 1,753 1,791 1,747 1,791 155,900
2018/01/10 1,735 1,769 1,735 1,748 92,000
2018/01/09 1,768 1,768 1,731 1,745 66,100
2018/01/05 1,756 1,773 1,749 1,755 104,300
2018/01/04 1,733 1,750 1,715 1,749 140,700

このページの先頭へ