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
2021/12/30 758 765 755 763 55,200
2021/12/29 751 767 751 767 111,500
2021/12/28 760 760 750 754 82,600
2021/12/27 755 760 749 756 71,900
2021/12/24 760 760 754 754 35,300
2021/12/23 764 764 754 757 32,700
2021/12/22 760 764 755 760 58,800
2021/12/21 764 764 753 761 82,000
2021/12/20 777 777 750 752 155,500
2021/12/17 770 782 769 777 114,700
2021/12/16 760 767 758 767 58,000
2021/12/15 749 758 749 754 42,900
2021/12/14 748 754 745 752 41,100
2021/12/13 760 760 745 747 43,800
2021/12/10 769 770 750 751 82,000
2021/12/09 752 759 749 755 46,500
2021/12/08 751 757 745 752 79,400
2021/12/07 732 749 732 749 100,200
2021/12/06 734 741 729 729 77,100
2021/12/03 726 740 726 739 75,300
2021/12/02 713 729 713 723 82,800
2021/12/01 704 723 704 720 53,900
2021/11/30 723 731 712 712 89,500
2021/11/29 720 725 713 714 118,700
2021/11/26 735 735 723 730 111,400
2021/11/25 735 739 733 736 40,200
2021/11/24 738 746 732 733 43,400
2021/11/22 735 740 733 735 33,500
2021/11/19 737 742 733 742 69,800
2021/11/18 741 741 731 737 69,700
2021/11/17 746 746 741 741 31,200
2021/11/16 750 754 745 745 28,700
2021/11/15 754 758 747 748 47,500
2021/11/12 742 753 742 753 38,600
2021/11/11 754 758 741 741 54,500
2021/11/10 741 755 741 754 67,300
2021/11/09 754 756 741 741 71,500
2021/11/08 761 764 752 752 59,800
2021/11/05 763 763 756 759 60,900
2021/11/04 773 773 761 771 92,900
2021/11/02 767 772 762 766 77,400
2021/11/01 766 775 760 771 115,600
2021/10/29 750 759 745 759 88,500
2021/10/28 754 761 745 750 107,300
2021/10/27 762 763 754 758 54,300
2021/10/26 774 774 762 764 81,400
2021/10/25 772 777 765 765 40,900
2021/10/22 782 784 774 779 51,800
2021/10/21 787 792 786 788 44,700
2021/10/20 783 797 783 787 88,600
2021/10/19 780 784 775 783 52,400
2021/10/18 780 782 774 782 40,700
2021/10/15 772 778 765 776 63,100
2021/10/14 769 769 760 766 95,900
2021/10/13 773 773 763 769 88,500
2021/10/12 780 781 773 773 65,800
2021/10/11 785 790 781 788 40,700
2021/10/08 790 792 782 782 44,300
2021/10/07 787 788 776 779 76,800
2021/10/06 785 797 781 789 87,700
2021/10/05 781 794 777 778 107,500
2021/10/04 790 790 778 788 101,300
2021/10/01 776 787 773 781 133,800
2021/09/30 786 795 784 786 97,500
2021/09/29 775 787 770 786 246,500
2021/09/28 808 810 794 799 230,600
2021/09/27 807 817 798 803 170,100
2021/09/24 795 804 792 802 180,400
2021/09/22 791 792 767 770 240,500
2021/09/21 795 798 787 795 139,300
2021/09/17 812 814 803 810 241,400
2021/09/16 815 820 810 819 109,300
2021/09/15 816 818 809 809 103,200
2021/09/14 825 826 819 824 98,700
2021/09/13 816 825 814 824 117,600
2021/09/10 810 819 805 816 161,200
2021/09/09 815 822 805 808 146,500
2021/09/08 800 814 797 811 206,200
2021/09/07 798 804 793 800 172,700
2021/09/06 806 806 788 791 140,600
2021/09/03 791 799 785 795 114,900
2021/09/02 794 795 783 790 108,600
2021/09/01 802 806 790 795 193,800
2021/08/31 816 816 802 803 105,600
2021/08/30 805 818 805 816 215,300
2021/08/27 785 800 776 800 196,400
2021/08/26 789 789 775 785 117,100
2021/08/25 789 793 784 786 124,300
2021/08/24 779 791 778 790 149,400
2021/08/23 783 787 778 779 200,700
2021/08/20 775 792 775 781 225,900
2021/08/19 783 793 774 775 244,400
2021/08/18 780 786 773 783 207,800
2021/08/17 763 787 763 781 325,500
2021/08/16 748 759 736 758 289,500
2021/08/13 757 757 748 749 65,000
2021/08/12 753 759 750 754 163,600
2021/08/11 730 748 730 747 114,900
2021/08/10 734 737 724 724 85,700
2021/08/06 731 736 726 732 66,100
2021/08/05 725 731 723 730 51,100
2021/08/04 728 732 726 727 71,100
2021/08/03 732 734 727 728 64,900
2021/08/02 730 739 727 732 161,500
2021/07/30 725 726 720 723 98,800
2021/07/29 733 734 724 726 79,500
2021/07/28 726 733 725 732 90,900
2021/07/27 725 730 722 728 101,600
2021/07/26 726 728 718 721 84,700
2021/07/21 719 723 714 716 151,400
2021/07/20 716 718 710 714 124,300
2021/07/19 718 719 711 719 155,000
2021/07/16 719 723 718 721 85,900
2021/07/15 729 729 719 722 107,800
2021/07/14 724 730 724 726 97,400
2021/07/13 725 729 722 729 167,100
2021/07/12 721 725 716 716 132,600
2021/07/09 703 712 699 709 240,700
2021/07/08 712 715 705 705 141,500
2021/07/07 719 719 710 710 171,900
2021/07/06 725 729 723 725 60,100
2021/07/05 722 724 720 720 64,300
2021/07/02 721 727 720 724 110,400
2021/07/01 721 722 715 719 130,900
2021/06/30 730 730 718 718 141,500
2021/06/29 732 732 724 727 149,400
2021/06/28 732 741 727 741 185,100
2021/06/25 722 723 717 722 103,200
2021/06/24 722 724 716 719 87,800
2021/06/23 720 724 717 722 70,400
2021/06/22 726 727 718 724 177,300
2021/06/21 712 718 709 713 333,100
2021/06/18 735 735 722 727 201,900
2021/06/17 740 743 733 735 118,900
2021/06/16 732 738 731 734 130,800
2021/06/15 724 730 719 729 111,600
2021/06/14 735 737 726 728 137,100
2021/06/11 745 745 727 734 267,200
2021/06/10 745 745 734 740 186,200
2021/06/09 734 748 733 744 248,100
2021/06/08 720 728 719 727 96,100
2021/06/07 726 729 719 721 131,000
2021/06/04 725 726 720 725 92,100
2021/06/03 719 726 717 726 189,100
2021/06/02 709 721 709 713 231,000
2021/06/01 709 715 702 715 208,600
2021/05/31 708 708 699 701 150,400
2021/05/28 693 708 692 708 308,900
2021/05/27 699 708 689 691 1,315,100
2021/05/26 703 705 689 698 521,600
2021/05/25 712 716 704 706 499,100
2021/05/24 729 729 716 716 336,900
2021/05/21 730 743 722 732 396,800
2021/05/20 708 715 707 715 200,500
2021/05/19 714 719 707 708 243,000
2021/05/18 719 727 712 724 158,500
2021/05/17 721 727 711 715 200,700
2021/05/14 709 724 703 715 234,500
2021/05/13 714 718 700 701 306,200
2021/05/12 715 720 704 715 256,300
2021/05/11 734 740 715 719 201,900
2021/05/10 723 734 721 734 109,000
2021/05/07 716 731 715 722 149,400
2021/05/06 708 719 704 707 156,300
2021/04/30 712 712 701 701 263,000
2021/04/28 719 722 712 712 225,500
2021/04/27 722 724 720 720 100,100
2021/04/26 731 733 719 721 162,900
2021/04/23 730 735 725 731 112,800
2021/04/22 736 739 729 735 66,900
2021/04/21 730 731 725 729 151,200
2021/04/20 734 740 730 733 116,600
2021/04/19 747 750 734 734 167,300
2021/04/16 745 745 737 744 61,400
2021/04/15 741 751 741 742 71,600
2021/04/14 738 742 730 742 103,900
2021/04/13 748 754 738 741 191,300
2021/04/12 748 753 744 748 134,800
2021/04/09 751 752 741 741 232,800
2021/04/08 761 762 745 749 294,100
2021/04/07 763 771 759 766 126,300
2021/04/06 775 781 762 768 161,800
2021/04/05 775 788 770 781 135,400
2021/04/02 781 783 765 771 110,000
2021/04/01 776 784 773 775 131,700
2021/03/31 786 789 775 780 181,700
2021/03/30 802 803 785 791 310,100
2021/03/29 840 840 817 829 183,200
2021/03/26 840 841 824 827 150,500
2021/03/25 820 832 810 828 124,200
2021/03/24 825 826 804 805 219,500
2021/03/23 877 877 839 842 218,500
2021/03/22 876 877 860 872 180,200
2021/03/19 850 880 848 866 375,200
2021/03/18 848 850 837 844 219,300
2021/03/17 840 848 838 848 84,200
2021/03/16 830 849 820 842 150,300
2021/03/15 821 836 820 834 190,600
2021/03/12 817 817 807 815 137,700
2021/03/11 820 826 816 822 130,700
2021/03/10 822 822 805 814 144,000
2021/03/09 804 824 801 822 215,300
2021/03/08 800 806 791 795 121,400
2021/03/05 793 795 779 787 143,800
2021/03/04 781 792 775 789 131,700
2021/03/03 783 785 774 782 114,200
2021/03/02 787 787 771 778 117,200
2021/03/01 780 787 775 786 78,100
2021/02/26 785 788 775 775 151,200
2021/02/25 787 796 784 791 96,100
2021/02/24 787 790 782 786 120,900
2021/02/22 794 798 785 789 70,500
2021/02/19 779 786 777 779 109,800
2021/02/18 795 795 781 786 121,200
2021/02/17 794 802 790 790 98,400
2021/02/16 780 803 780 792 144,400
2021/02/15 780 783 775 780 141,400
2021/02/12 770 776 768 770 81,100
2021/02/10 775 775 766 766 139,100
2021/02/09 781 781 769 775 201,200
2021/02/08 772 784 771 778 161,000
2021/02/05 758 769 756 766 128,900
2021/02/04 742 755 742 753 100,100
2021/02/03 745 748 741 743 122,600
2021/02/02 745 748 736 744 83,700
2021/02/01 736 740 733 736 66,000
2021/01/29 732 756 726 733 269,400
2021/01/28 731 739 727 734 275,300
2021/01/27 740 744 735 735 109,400
2021/01/26 748 748 733 740 160,400
2021/01/25 740 742 735 740 126,500
2021/01/22 746 748 741 741 100,800
2021/01/21 751 757 746 748 90,000
2021/01/20 754 757 741 749 128,100
2021/01/19 764 764 752 753 112,500
2021/01/18 753 761 749 754 122,600
2021/01/15 762 766 751 753 161,500
2021/01/14 758 765 758 762 136,700
2021/01/13 763 769 756 765 94,600
2021/01/12 765 774 762 767 96,600
2021/01/08 764 776 760 772 104,000
2021/01/07 757 778 757 769 193,700
2021/01/06 742 757 740 754 131,600
2021/01/05 753 755 739 739 138,500
2021/01/04 764 766 746 753 156,500

このページの先頭へ