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 |