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
2019/12/30 1,205 1,217 1,201 1,201 28,600
2019/12/27 1,218 1,224 1,206 1,224 47,700
2019/12/26 1,186 1,213 1,186 1,213 53,400
2019/12/25 1,209 1,209 1,184 1,186 32,400
2019/12/24 1,227 1,229 1,206 1,209 27,100
2019/12/23 1,247 1,247 1,218 1,221 34,000
2019/12/20 1,220 1,243 1,220 1,238 109,500
2019/12/19 1,229 1,233 1,213 1,217 39,600
2019/12/18 1,243 1,243 1,219 1,230 53,500
2019/12/17 1,242 1,246 1,224 1,239 80,000
2019/12/16 1,247 1,249 1,219 1,231 60,000
2019/12/13 1,225 1,252 1,214 1,238 181,000
2019/12/12 1,213 1,220 1,198 1,201 47,800
2019/12/11 1,226 1,228 1,198 1,203 83,400
2019/12/10 1,235 1,245 1,222 1,222 50,900
2019/12/09 1,250 1,253 1,233 1,240 98,400
2019/12/06 1,230 1,248 1,230 1,246 47,300
2019/12/05 1,220 1,234 1,205 1,230 88,800
2019/12/04 1,220 1,232 1,209 1,231 49,900
2019/12/03 1,238 1,238 1,219 1,229 52,800
2019/12/02 1,239 1,268 1,237 1,258 90,100
2019/11/29 1,213 1,231 1,206 1,230 57,900
2019/11/28 1,219 1,219 1,203 1,208 18,500
2019/11/27 1,212 1,222 1,209 1,222 33,700
2019/11/26 1,225 1,225 1,207 1,212 33,700
2019/11/25 1,211 1,224 1,207 1,224 32,300
2019/11/22 1,221 1,224 1,199 1,200 46,100
2019/11/21 1,200 1,227 1,192 1,224 65,800
2019/11/20 1,207 1,208 1,184 1,199 52,500
2019/11/19 1,202 1,210 1,199 1,209 31,700
2019/11/18 1,204 1,206 1,193 1,203 20,700
2019/11/15 1,190 1,213 1,185 1,204 45,800
2019/11/14 1,203 1,207 1,181 1,186 32,300
2019/11/13 1,225 1,232 1,200 1,200 39,000
2019/11/12 1,200 1,226 1,182 1,225 64,200
2019/11/11 1,220 1,228 1,191 1,197 73,000
2019/11/08 1,239 1,242 1,160 1,207 95,900
2019/11/07 1,225 1,231 1,209 1,217 43,200
2019/11/06 1,208 1,228 1,208 1,223 89,300
2019/11/05 1,204 1,210 1,182 1,208 86,800
2019/11/01 1,183 1,188 1,177 1,184 33,800
2019/10/31 1,204 1,204 1,170 1,187 76,400
2019/10/30 1,210 1,210 1,193 1,205 121,700
2019/10/29 1,215 1,226 1,210 1,211 76,100
2019/10/28 1,207 1,213 1,197 1,200 84,900
2019/10/25 1,206 1,207 1,188 1,201 49,400
2019/10/24 1,180 1,220 1,170 1,208 152,300
2019/10/23 1,179 1,180 1,157 1,168 105,100
2019/10/21 1,178 1,183 1,174 1,174 38,300
2019/10/18 1,169 1,188 1,162 1,164 55,300
2019/10/17 1,196 1,196 1,161 1,164 74,300
2019/10/16 1,170 1,204 1,166 1,184 133,200
2019/10/15 1,167 1,169 1,149 1,153 88,200
2019/10/11 1,147 1,153 1,142 1,148 37,700
2019/10/10 1,145 1,145 1,125 1,141 35,900
2019/10/09 1,131 1,148 1,129 1,148 42,700
2019/10/08 1,126 1,140 1,125 1,139 50,500
2019/10/07 1,112 1,120 1,101 1,119 38,700
2019/10/04 1,107 1,116 1,100 1,112 56,100
2019/10/03 1,122 1,123 1,108 1,116 48,900
2019/10/02 1,134 1,165 1,130 1,149 96,700
2019/10/01 1,106 1,136 1,106 1,131 42,200
2019/09/30 1,100 1,112 1,094 1,112 48,200
2019/09/27 1,150 1,150 1,099 1,109 93,900
2019/09/26 1,160 1,168 1,152 1,160 107,400
2019/09/25 1,149 1,161 1,144 1,155 51,700
2019/09/24 1,159 1,167 1,154 1,160 75,100
2019/09/20 1,155 1,164 1,149 1,156 95,600
2019/09/19 1,130 1,149 1,130 1,147 74,900
2019/09/18 1,135 1,135 1,112 1,118 75,300
2019/09/17 1,143 1,155 1,132 1,135 82,800
2019/09/13 1,130 1,140 1,119 1,135 136,200
2019/09/12 1,128 1,140 1,116 1,130 94,500
2019/09/11 1,093 1,128 1,092 1,123 100,600
2019/09/10 1,047 1,088 1,047 1,083 87,900
2019/09/09 1,027 1,042 1,023 1,042 36,400
2019/09/06 1,034 1,040 1,021 1,027 29,900
2019/09/05 1,023 1,045 1,021 1,034 61,500
2019/09/04 1,021 1,023 1,010 1,013 43,500
2019/09/03 1,028 1,043 1,027 1,034 31,400
2019/09/02 1,037 1,052 1,027 1,027 29,800
2019/08/30 1,029 1,060 1,026 1,053 75,600
2019/08/29 1,025 1,025 1,005 1,019 39,100
2019/08/28 1,019 1,020 1,006 1,020 44,300
2019/08/27 1,020 1,024 1,012 1,012 47,400
2019/08/26 1,001 1,014 998 1,010 64,200
2019/08/23 1,024 1,032 1,022 1,028 22,600
2019/08/22 1,029 1,030 1,018 1,024 44,600
2019/08/21 1,018 1,022 1,011 1,019 27,000
2019/08/20 1,031 1,037 1,028 1,035 43,100
2019/08/19 1,034 1,046 1,029 1,029 39,500
2019/08/16 1,014 1,027 1,005 1,027 31,700
2019/08/15 1,006 1,019 1,001 1,015 38,200
2019/08/14 1,030 1,035 1,016 1,031 57,700
2019/08/13 1,010 1,019 998 1,012 67,900
2019/08/09 1,023 1,029 1,018 1,027 49,600
2019/08/08 1,028 1,029 1,013 1,017 53,600
2019/08/07 1,034 1,044 1,033 1,035 51,300
2019/08/06 1,019 1,047 1,008 1,041 118,700
2019/08/05 1,069 1,069 1,030 1,046 85,000
2019/08/02 1,110 1,110 1,071 1,071 124,800
2019/08/01 1,124 1,139 1,119 1,125 33,600
2019/07/31 1,134 1,146 1,124 1,131 94,000
2019/07/30 1,140 1,151 1,133 1,148 108,700
2019/07/29 1,130 1,135 1,120 1,129 38,400
2019/07/26 1,124 1,132 1,121 1,131 34,400
2019/07/25 1,125 1,138 1,124 1,135 35,900
2019/07/24 1,136 1,143 1,117 1,124 45,400
2019/07/23 1,130 1,142 1,125 1,134 44,000
2019/07/22 1,137 1,137 1,126 1,130 49,700
2019/07/19 1,115 1,139 1,108 1,137 66,100
2019/07/18 1,140 1,141 1,108 1,109 107,400
2019/07/17 1,163 1,164 1,144 1,144 56,900
2019/07/16 1,164 1,176 1,155 1,173 44,800
2019/07/12 1,151 1,175 1,147 1,167 95,100
2019/07/11 1,155 1,165 1,148 1,156 83,200
2019/07/10 1,134 1,154 1,134 1,148 96,800
2019/07/09 1,155 1,171 1,145 1,147 62,200
2019/07/08 1,159 1,173 1,151 1,155 79,900
2019/07/05 1,166 1,167 1,157 1,163 50,000
2019/07/04 1,167 1,184 1,156 1,165 156,100
2019/07/03 1,148 1,166 1,145 1,159 56,300
2019/07/02 1,156 1,167 1,145 1,156 115,500
2019/07/01 1,168 1,168 1,146 1,157 113,300
2019/06/28 1,153 1,175 1,144 1,150 137,300
2019/06/27 1,115 1,152 1,112 1,148 104,600
2019/06/26 1,136 1,144 1,115 1,115 76,900
2019/06/25 1,136 1,150 1,136 1,148 70,100
2019/06/24 1,133 1,142 1,126 1,136 55,200
2019/06/21 1,140 1,145 1,119 1,126 84,500
2019/06/20 1,127 1,142 1,120 1,136 39,300
2019/06/19 1,109 1,129 1,107 1,127 61,000
2019/06/18 1,119 1,119 1,091 1,097 88,300
2019/06/17 1,120 1,121 1,108 1,111 60,100
2019/06/14 1,116 1,140 1,111 1,121 164,200
2019/06/13 1,133 1,137 1,117 1,126 68,700
2019/06/12 1,157 1,157 1,139 1,141 47,700
2019/06/11 1,159 1,163 1,150 1,159 39,900
2019/06/10 1,163 1,167 1,151 1,160 48,200
2019/06/07 1,157 1,165 1,139 1,153 63,200
2019/06/06 1,170 1,176 1,158 1,158 44,500
2019/06/05 1,159 1,180 1,156 1,172 69,400
2019/06/04 1,148 1,154 1,139 1,149 63,700
2019/06/03 1,130 1,142 1,125 1,138 49,400
2019/05/31 1,164 1,164 1,150 1,152 57,600
2019/05/30 1,164 1,174 1,161 1,173 46,900
2019/05/29 1,157 1,182 1,157 1,173 42,500
2019/05/28 1,205 1,205 1,178 1,178 90,900
2019/05/27 1,190 1,209 1,189 1,206 31,600
2019/05/24 1,174 1,191 1,168 1,185 44,200
2019/05/23 1,169 1,190 1,164 1,186 60,700
2019/05/22 1,197 1,197 1,165 1,176 34,500
2019/05/21 1,175 1,198 1,173 1,197 42,400
2019/05/20 1,167 1,191 1,167 1,187 48,900
2019/05/17 1,170 1,170 1,148 1,164 75,100
2019/05/16 1,151 1,170 1,143 1,158 85,500
2019/05/15 1,160 1,163 1,132 1,153 64,400
2019/05/14 1,120 1,178 1,113 1,177 107,200
2019/05/13 1,120 1,187 1,109 1,169 114,800
2019/05/10 1,132 1,150 1,125 1,127 69,100
2019/05/09 1,142 1,148 1,122 1,131 88,000
2019/05/08 1,170 1,176 1,149 1,158 80,600
2019/05/07 1,190 1,204 1,177 1,190 84,500
2019/04/26 1,196 1,205 1,187 1,201 46,900
2019/04/25 1,182 1,211 1,175 1,209 76,900
2019/04/24 1,203 1,203 1,181 1,184 43,100
2019/04/23 1,196 1,207 1,188 1,196 32,000
2019/04/22 1,199 1,199 1,179 1,193 29,300
2019/04/19 1,202 1,218 1,197 1,199 50,200
2019/04/18 1,211 1,218 1,185 1,189 55,300
2019/04/17 1,195 1,215 1,192 1,212 49,800
2019/04/16 1,197 1,209 1,186 1,192 34,600
2019/04/15 1,216 1,227 1,201 1,203 144,100
2019/04/12 1,178 1,181 1,163 1,164 33,700
2019/04/11 1,180 1,180 1,159 1,164 41,800
2019/04/10 1,173 1,185 1,167 1,180 51,600
2019/04/09 1,194 1,199 1,173 1,196 58,300
2019/04/08 1,215 1,227 1,199 1,206 112,200
2019/04/05 1,186 1,206 1,184 1,205 79,100
2019/04/04 1,173 1,196 1,172 1,186 133,200
2019/04/03 1,149 1,176 1,143 1,165 157,000
2019/04/02 1,169 1,178 1,140 1,145 99,600
2019/04/01 1,145 1,164 1,140 1,143 141,800
2019/03/29 1,131 1,141 1,122 1,128 110,600
2019/03/28 1,161 1,173 1,128 1,131 121,300
2019/03/27 1,232 1,232 1,174 1,191 186,500
2019/03/26 1,215 1,251 1,204 1,249 198,900
2019/03/25 1,203 1,212 1,180 1,197 122,900
2019/03/22 1,228 1,243 1,213 1,243 58,700
2019/03/20 1,227 1,227 1,215 1,226 64,000
2019/03/19 1,239 1,239 1,218 1,227 75,200
2019/03/18 1,227 1,238 1,210 1,237 96,200
2019/03/15 1,185 1,220 1,185 1,206 103,800
2019/03/14 1,190 1,203 1,171 1,174 64,200
2019/03/13 1,190 1,208 1,175 1,185 56,200
2019/03/12 1,190 1,210 1,180 1,204 74,800
2019/03/11 1,189 1,189 1,164 1,175 55,300
2019/03/08 1,193 1,197 1,169 1,174 152,200
2019/03/07 1,214 1,216 1,194 1,210 73,200
2019/03/06 1,242 1,242 1,221 1,224 71,500
2019/03/05 1,220 1,243 1,212 1,241 61,700
2019/03/04 1,252 1,252 1,222 1,229 64,600
2019/03/01 1,243 1,252 1,227 1,242 97,900
2019/02/28 1,210 1,235 1,210 1,231 145,000
2019/02/27 1,225 1,238 1,201 1,204 140,100
2019/02/26 1,206 1,225 1,204 1,219 116,600
2019/02/25 1,180 1,199 1,172 1,196 107,000
2019/02/22 1,169 1,182 1,157 1,173 100,100
2019/02/21 1,170 1,177 1,155 1,174 97,600
2019/02/20 1,152 1,175 1,151 1,163 106,300
2019/02/19 1,153 1,159 1,133 1,152 64,900
2019/02/18 1,127 1,169 1,120 1,165 157,300
2019/02/15 1,059 1,099 1,045 1,097 102,900
2019/02/14 1,070 1,082 1,058 1,063 96,200
2019/02/13 1,089 1,089 1,066 1,079 64,400
2019/02/12 1,051 1,079 1,046 1,078 74,900
2019/02/08 1,053 1,054 1,040 1,048 84,700
2019/02/07 1,095 1,095 1,060 1,064 69,600
2019/02/06 1,112 1,117 1,092 1,097 105,800
2019/02/05 1,112 1,138 1,104 1,107 105,200
2019/02/04 1,109 1,134 1,109 1,122 91,100
2019/02/01 1,124 1,130 1,101 1,101 90,900
2019/01/31 1,130 1,154 1,130 1,136 84,300
2019/01/30 1,137 1,138 1,116 1,117 97,500
2019/01/29 1,141 1,149 1,129 1,138 93,400
2019/01/28 1,156 1,159 1,131 1,133 55,400
2019/01/25 1,159 1,177 1,156 1,156 62,100
2019/01/24 1,143 1,161 1,136 1,159 69,600
2019/01/23 1,148 1,149 1,131 1,133 57,900
2019/01/22 1,158 1,165 1,137 1,148 41,900
2019/01/21 1,164 1,175 1,156 1,158 66,900
2019/01/18 1,149 1,164 1,145 1,150 56,500
2019/01/17 1,147 1,158 1,133 1,140 49,000
2019/01/16 1,149 1,151 1,121 1,135 55,600
2019/01/15 1,125 1,155 1,125 1,149 68,800
2019/01/11 1,153 1,154 1,135 1,138 40,400
2019/01/10 1,138 1,143 1,118 1,143 97,600
2019/01/09 1,169 1,170 1,144 1,149 66,000
2019/01/08 1,181 1,181 1,145 1,164 131,900
2019/01/07 1,150 1,162 1,129 1,133 98,500
2019/01/04 1,114 1,131 1,094 1,131 115,800

このページの先頭へ