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
2020/12/30 772 773 761 763 125,600
2020/12/29 770 778 760 778 98,900
2020/12/28 770 777 760 765 138,600
2020/12/25 773 774 761 770 89,800
2020/12/24 773 776 765 771 95,300
2020/12/23 777 777 760 771 163,100
2020/12/22 793 797 778 782 126,300
2020/12/21 801 808 795 798 98,600
2020/12/18 801 813 801 808 282,500
2020/12/17 813 816 799 801 199,700
2020/12/16 824 828 811 814 177,000
2020/12/15 831 833 825 825 90,300
2020/12/14 840 849 835 837 74,200
2020/12/11 830 844 824 839 99,300
2020/12/10 838 848 832 833 56,300
2020/12/09 833 844 824 840 65,000
2020/12/08 843 844 831 836 79,600
2020/12/07 870 870 843 847 87,300
2020/12/04 872 872 855 864 78,100
2020/12/03 871 875 859 874 85,200
2020/12/02 870 878 861 871 140,800
2020/12/01 873 878 857 866 102,900
2020/11/30 898 898 863 873 141,700
2020/11/27 897 906 886 902 159,400
2020/11/26 883 899 871 894 89,800
2020/11/25 908 908 876 876 93,200
2020/11/24 910 915 895 899 102,600
2020/11/20 887 900 879 897 82,300
2020/11/19 896 899 883 887 64,400
2020/11/18 902 905 887 891 57,800
2020/11/17 900 907 883 902 99,300
2020/11/16 910 917 895 896 97,700
2020/11/13 905 905 886 897 62,200
2020/11/12 925 925 904 910 56,000
2020/11/11 918 927 903 927 122,000
2020/11/10 913 915 884 903 148,200
2020/11/09 899 900 882 891 74,700
2020/11/06 889 896 871 896 90,500
2020/11/05 878 884 863 879 87,000
2020/11/04 892 894 877 878 63,100
2020/11/02 865 890 865 887 72,100
2020/10/30 862 868 851 860 56,200
2020/10/29 863 870 857 865 46,500
2020/10/28 861 865 846 864 70,700
2020/10/27 870 870 856 865 36,300
2020/10/26 864 873 861 870 30,900
2020/10/23 865 879 861 868 37,500
2020/10/22 874 877 864 865 48,000
2020/10/21 880 895 875 875 53,500
2020/10/20 893 893 874 879 66,400
2020/10/19 886 901 886 893 51,100
2020/10/16 894 894 874 874 59,700
2020/10/15 888 892 878 888 50,900
2020/10/14 895 896 880 887 54,900
2020/10/13 905 908 899 902 43,200
2020/10/12 902 902 885 897 46,100
2020/10/09 918 918 899 900 49,700
2020/10/08 915 930 912 918 70,800
2020/10/07 925 925 907 909 94,700
2020/10/06 923 941 910 936 65,900
2020/10/05 905 925 905 917 71,500
2020/10/02 925 925 889 890 79,800
2020/09/30 938 938 910 912 88,900
2020/09/29 946 952 932 940 67,400
2020/09/28 936 963 931 960 129,100
2020/09/25 912 935 909 924 99,700
2020/09/24 922 927 910 916 74,800
2020/09/23 938 940 924 925 100,400
2020/09/18 942 974 939 959 185,900
2020/09/17 920 944 918 942 83,600
2020/09/16 905 920 894 918 111,300
2020/09/15 890 906 889 906 84,100
2020/09/14 889 900 884 900 92,800
2020/09/11 877 884 871 884 105,100
2020/09/10 876 887 869 882 60,300
2020/09/09 875 880 866 874 108,100
2020/09/08 884 899 877 898 87,900
2020/09/07 875 893 875 884 65,500
2020/09/04 854 880 851 872 86,500
2020/09/03 887 887 858 860 60,200
2020/09/02 886 886 874 876 59,400
2020/09/01 869 882 850 876 84,800
2020/08/31 895 902 881 884 65,000
2020/08/28 878 902 875 887 119,700
2020/08/27 882 882 868 874 18,100
2020/08/26 877 884 872 882 26,000
2020/08/25 878 885 874 884 43,400
2020/08/24 875 876 864 865 48,800
2020/08/21 876 883 870 877 41,300
2020/08/20 882 885 875 875 53,100
2020/08/19 893 893 880 882 55,100
2020/08/18 896 904 884 897 53,600
2020/08/17 915 919 893 894 42,500
2020/08/14 919 928 911 919 67,100
2020/08/13 918 920 905 918 79,200
2020/08/12 891 914 891 908 100,200
2020/08/11 858 894 858 893 142,500
2020/08/07 860 870 843 853 169,600
2020/08/06 870 877 856 868 81,300
2020/08/05 895 895 873 874 65,200
2020/08/04 881 903 881 899 59,600
2020/08/03 872 878 863 870 70,500
2020/07/31 904 904 871 871 120,700
2020/07/30 920 921 899 912 105,300
2020/07/29 932 937 920 920 50,300
2020/07/28 951 951 933 937 53,000
2020/07/27 931 954 929 954 49,800
2020/07/22 940 957 936 936 50,400
2020/07/21 933 945 923 944 59,500
2020/07/20 943 943 920 934 90,100
2020/07/17 939 946 922 944 81,900
2020/07/16 938 947 930 932 59,700
2020/07/15 935 949 925 942 149,900
2020/07/14 929 940 925 932 98,600
2020/07/13 944 946 923 936 145,900
2020/07/10 933 943 923 930 130,000
2020/07/09 942 948 922 936 101,500
2020/07/08 963 972 943 943 88,500
2020/07/07 988 988 962 975 71,400
2020/07/06 977 990 972 988 48,700
2020/07/03 968 981 966 979 89,000
2020/07/02 957 973 953 968 84,500
2020/07/01 953 959 948 956 83,600
2020/06/30 966 978 956 956 62,500
2020/06/29 970 970 948 951 66,900
2020/06/26 960 984 960 983 72,200
2020/06/25 950 957 942 955 68,300
2020/06/24 975 975 956 961 45,300
2020/06/23 975 982 964 976 47,500
2020/06/22 988 993 973 975 30,300
2020/06/19 988 1,008 976 999 167,300
2020/06/18 982 988 970 988 51,500
2020/06/17 975 989 970 985 54,900
2020/06/16 953 981 946 976 98,300
2020/06/15 944 956 930 930 77,700
2020/06/12 954 957 933 946 162,600
2020/06/11 945 957 934 950 112,000
2020/06/10 980 982 955 960 130,600
2020/06/09 1,024 1,027 983 988 67,200
2020/06/08 988 1,016 988 1,011 96,600
2020/06/05 995 996 973 979 86,700
2020/06/04 975 992 966 991 110,700
2020/06/03 974 974 944 960 102,500
2020/06/02 951 978 950 972 105,600
2020/06/01 966 966 938 941 55,800
2020/05/29 977 989 955 970 145,200
2020/05/28 930 989 928 989 172,700
2020/05/27 942 943 901 921 202,700
2020/05/26 931 943 922 942 60,600
2020/05/25 929 933 923 929 19,300
2020/05/22 933 945 924 929 48,800
2020/05/21 931 937 919 934 54,900
2020/05/20 909 930 904 930 75,200
2020/05/19 938 940 890 909 207,000
2020/05/18 930 933 900 923 147,500
2020/05/15 1,004 1,028 905 925 246,200
2020/05/14 1,010 1,011 995 995 41,200
2020/05/13 991 1,023 991 1,019 50,300
2020/05/12 1,020 1,020 999 1,008 24,900
2020/05/11 1,027 1,036 1,013 1,013 38,000
2020/05/08 1,013 1,021 1,007 1,021 43,600
2020/05/07 1,005 1,019 993 1,003 63,700
2020/05/01 999 1,020 994 1,013 64,800
2020/04/30 1,010 1,028 1,004 1,007 104,600
2020/04/28 998 1,005 977 1,001 70,400
2020/04/27 989 998 972 998 61,600
2020/04/24 975 991 961 990 56,000
2020/04/23 960 972 953 972 76,100
2020/04/22 941 970 941 958 63,100
2020/04/21 934 953 934 953 56,100
2020/04/20 947 969 942 954 48,500
2020/04/17 976 982 946 947 80,800
2020/04/16 950 977 945 975 101,700
2020/04/15 1,011 1,011 957 967 131,300
2020/04/14 982 1,017 971 1,017 102,800
2020/04/13 999 1,003 979 980 40,900
2020/04/10 987 1,012 971 1,012 58,900
2020/04/09 1,002 1,017 953 979 87,600
2020/04/08 970 1,015 961 1,008 111,200
2020/04/07 969 988 942 969 59,600
2020/04/06 918 964 915 954 92,400
2020/04/03 950 982 922 932 66,500
2020/04/02 981 989 946 959 91,300
2020/04/01 1,044 1,057 992 1,000 72,600
2020/03/31 1,096 1,109 1,038 1,060 128,600
2020/03/30 1,079 1,098 1,044 1,098 157,600
2020/03/27 1,053 1,096 1,048 1,096 209,800
2020/03/26 985 1,032 980 1,026 143,700
2020/03/25 990 990 950 983 91,800
2020/03/24 970 990 947 971 100,700
2020/03/23 904 967 903 963 158,500
2020/03/19 868 911 862 903 178,400
2020/03/18 878 886 847 853 201,900
2020/03/17 817 890 800 879 251,400
2020/03/16 795 863 781 845 138,200
2020/03/13 792 816 763 799 235,200
2020/03/12 876 876 840 849 170,500
2020/03/11 897 912 882 882 98,900
2020/03/10 900 909 833 906 115,400
2020/03/09 921 921 864 868 162,200
2020/03/06 971 975 950 951 145,500
2020/03/05 995 1,001 976 989 111,200
2020/03/04 998 1,001 960 992 137,600
2020/03/03 1,032 1,032 1,003 1,005 126,600
2020/03/02 1,013 1,025 1,008 1,020 118,000
2020/02/28 1,000 1,015 998 1,013 205,500
2020/02/27 1,016 1,019 1,008 1,009 84,200
2020/02/26 1,002 1,024 999 1,023 83,800
2020/02/25 1,044 1,044 1,011 1,015 175,200
2020/02/21 1,052 1,061 1,052 1,052 22,500
2020/02/20 1,058 1,069 1,051 1,051 56,600
2020/02/19 1,074 1,074 1,055 1,055 56,500
2020/02/18 1,089 1,089 1,060 1,066 43,100
2020/02/17 1,092 1,092 1,072 1,084 43,700
2020/02/14 1,087 1,103 1,081 1,100 32,600
2020/02/13 1,090 1,099 1,087 1,091 36,900
2020/02/12 1,095 1,105 1,087 1,094 43,700
2020/02/10 1,087 1,103 1,085 1,090 30,900
2020/02/07 1,122 1,123 1,103 1,107 32,100
2020/02/06 1,109 1,123 1,109 1,112 67,200
2020/02/05 1,092 1,099 1,086 1,093 30,700
2020/02/04 1,056 1,085 1,055 1,085 33,400
2020/02/03 1,045 1,065 1,045 1,058 26,900
2020/01/31 1,074 1,081 1,063 1,064 40,900
2020/01/30 1,065 1,076 1,049 1,061 59,200
2020/01/29 1,062 1,076 1,062 1,071 37,700
2020/01/28 1,054 1,072 1,044 1,067 56,800
2020/01/27 1,080 1,080 1,063 1,067 54,800
2020/01/24 1,104 1,105 1,089 1,091 38,100
2020/01/23 1,113 1,121 1,105 1,106 44,200
2020/01/22 1,124 1,133 1,115 1,123 40,800
2020/01/21 1,119 1,127 1,119 1,124 29,100
2020/01/20 1,146 1,146 1,116 1,119 46,800
2020/01/17 1,111 1,126 1,105 1,116 43,100
2020/01/16 1,122 1,122 1,109 1,110 35,300
2020/01/15 1,118 1,130 1,109 1,123 58,700
2020/01/14 1,152 1,152 1,114 1,120 79,300
2020/01/10 1,166 1,168 1,147 1,147 36,200
2020/01/09 1,170 1,182 1,158 1,163 36,200
2020/01/08 1,170 1,175 1,152 1,154 66,200
2020/01/07 1,174 1,199 1,168 1,194 48,600
2020/01/06 1,173 1,179 1,160 1,165 59,500

このページの先頭へ