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 |
---|---|---|---|---|---|
2022/12/30 | 866 | 878 | 863 | 873 | 92,000 |
2022/12/29 | 872 | 872 | 851 | 867 | 131,000 |
2022/12/28 | 874 | 877 | 857 | 875 | 131,900 |
2022/12/27 | 853 | 875 | 851 | 875 | 121,700 |
2022/12/26 | 870 | 870 | 845 | 849 | 111,800 |
2022/12/23 | 850 | 867 | 848 | 867 | 172,600 |
2022/12/22 | 824 | 846 | 824 | 846 | 133,900 |
2022/12/21 | 855 | 871 | 824 | 824 | 335,200 |
2022/12/20 | 822 | 850 | 818 | 840 | 285,200 |
2022/12/19 | 805 | 822 | 805 | 822 | 84,600 |
2022/12/16 | 807 | 817 | 797 | 799 | 159,600 |
2022/12/15 | 803 | 810 | 803 | 805 | 31,100 |
2022/12/14 | 803 | 808 | 801 | 805 | 61,400 |
2022/12/13 | 805 | 807 | 800 | 803 | 43,100 |
2022/12/12 | 801 | 805 | 796 | 800 | 49,800 |
2022/12/09 | 786 | 803 | 786 | 797 | 87,600 |
2022/12/08 | 801 | 801 | 787 | 796 | 97,400 |
2022/12/07 | 790 | 810 | 788 | 804 | 117,900 |
2022/12/06 | 787 | 796 | 787 | 790 | 60,200 |
2022/12/05 | 797 | 800 | 789 | 792 | 88,000 |
2022/12/02 | 817 | 817 | 794 | 800 | 121,700 |
2022/12/01 | 835 | 846 | 822 | 823 | 95,100 |
2022/11/30 | 842 | 843 | 832 | 835 | 102,000 |
2022/11/29 | 838 | 845 | 829 | 842 | 104,600 |
2022/11/28 | 845 | 853 | 836 | 845 | 168,000 |
2022/11/25 | 809 | 830 | 809 | 830 | 165,100 |
2022/11/24 | 802 | 817 | 802 | 814 | 162,200 |
2022/11/22 | 783 | 798 | 783 | 797 | 143,900 |
2022/11/21 | 771 | 778 | 769 | 778 | 73,400 |
2022/11/18 | 776 | 780 | 769 | 769 | 99,700 |
2022/11/17 | 773 | 777 | 771 | 775 | 38,700 |
2022/11/16 | 771 | 775 | 769 | 773 | 34,000 |
2022/11/15 | 770 | 774 | 769 | 770 | 45,400 |
2022/11/14 | 773 | 775 | 769 | 772 | 47,500 |
2022/11/11 | 780 | 780 | 770 | 777 | 73,000 |
2022/11/10 | 770 | 778 | 768 | 771 | 72,700 |
2022/11/09 | 773 | 776 | 770 | 775 | 43,200 |
2022/11/08 | 769 | 772 | 765 | 769 | 51,400 |
2022/11/07 | 765 | 771 | 764 | 768 | 57,200 |
2022/11/04 | 766 | 775 | 762 | 763 | 90,600 |
2022/11/02 | 776 | 781 | 770 | 770 | 107,500 |
2022/11/01 | 783 | 784 | 773 | 775 | 64,500 |
2022/10/31 | 776 | 782 | 775 | 778 | 87,400 |
2022/10/28 | 770 | 780 | 767 | 771 | 385,300 |
2022/10/27 | 791 | 791 | 770 | 776 | 145,200 |
2022/10/26 | 782 | 794 | 781 | 792 | 224,900 |
2022/10/25 | 776 | 781 | 771 | 781 | 123,600 |
2022/10/24 | 775 | 778 | 768 | 777 | 121,700 |
2022/10/21 | 767 | 772 | 762 | 763 | 133,700 |
2022/10/20 | 770 | 772 | 766 | 772 | 61,800 |
2022/10/19 | 768 | 775 | 766 | 774 | 73,900 |
2022/10/18 | 761 | 769 | 761 | 766 | 86,600 |
2022/10/17 | 762 | 769 | 759 | 759 | 80,700 |
2022/10/14 | 761 | 769 | 759 | 763 | 134,300 |
2022/10/13 | 756 | 757 | 749 | 752 | 90,900 |
2022/10/12 | 763 | 763 | 755 | 756 | 110,900 |
2022/10/11 | 765 | 770 | 760 | 761 | 106,200 |
2022/10/07 | 767 | 776 | 765 | 773 | 75,400 |
2022/10/06 | 772 | 779 | 772 | 772 | 103,900 |
2022/10/05 | 776 | 781 | 769 | 769 | 104,900 |
2022/10/04 | 768 | 776 | 768 | 772 | 90,300 |
2022/10/03 | 760 | 762 | 753 | 756 | 67,100 |
2022/09/30 | 766 | 776 | 764 | 765 | 99,400 |
2022/09/29 | 768 | 772 | 760 | 772 | 107,600 |
2022/09/28 | 766 | 774 | 763 | 774 | 121,400 |
2022/09/27 | 773 | 775 | 763 | 768 | 179,500 |
2022/09/26 | 778 | 779 | 768 | 772 | 151,000 |
2022/09/22 | 785 | 788 | 778 | 782 | 83,000 |
2022/09/21 | 788 | 795 | 787 | 791 | 93,600 |
2022/09/20 | 787 | 792 | 784 | 791 | 133,600 |
2022/09/16 | 776 | 784 | 771 | 781 | 121,700 |
2022/09/15 | 777 | 778 | 772 | 776 | 32,500 |
2022/09/14 | 773 | 780 | 770 | 773 | 85,900 |
2022/09/13 | 776 | 780 | 773 | 778 | 64,100 |
2022/09/12 | 783 | 783 | 774 | 780 | 55,700 |
2022/09/09 | 766 | 777 | 766 | 775 | 119,500 |
2022/09/08 | 767 | 771 | 765 | 770 | 89,000 |
2022/09/07 | 771 | 773 | 760 | 761 | 190,700 |
2022/09/06 | 775 | 775 | 770 | 772 | 72,200 |
2022/09/05 | 772 | 774 | 770 | 771 | 64,000 |
2022/09/02 | 773 | 776 | 770 | 775 | 86,500 |
2022/09/01 | 774 | 777 | 771 | 772 | 141,500 |
2022/08/31 | 776 | 780 | 775 | 777 | 67,100 |
2022/08/30 | 779 | 780 | 776 | 780 | 80,000 |
2022/08/29 | 781 | 782 | 777 | 777 | 118,700 |
2022/08/26 | 784 | 787 | 781 | 787 | 51,700 |
2022/08/25 | 782 | 784 | 780 | 782 | 66,500 |
2022/08/24 | 779 | 782 | 778 | 781 | 42,300 |
2022/08/23 | 781 | 781 | 778 | 778 | 67,900 |
2022/08/22 | 781 | 786 | 780 | 784 | 33,400 |
2022/08/19 | 789 | 789 | 780 | 782 | 64,600 |
2022/08/18 | 787 | 788 | 780 | 780 | 46,600 |
2022/08/17 | 784 | 796 | 784 | 791 | 102,000 |
2022/08/16 | 781 | 781 | 778 | 779 | 42,600 |
2022/08/15 | 791 | 791 | 779 | 781 | 63,800 |
2022/08/12 | 782 | 792 | 781 | 791 | 90,300 |
2022/08/10 | 779 | 785 | 777 | 777 | 56,000 |
2022/08/09 | 790 | 790 | 779 | 779 | 80,400 |
2022/08/08 | 792 | 794 | 785 | 787 | 44,000 |
2022/08/05 | 783 | 789 | 783 | 787 | 57,800 |
2022/08/04 | 799 | 799 | 783 | 783 | 70,300 |
2022/08/03 | 796 | 797 | 788 | 792 | 78,600 |
2022/08/02 | 807 | 807 | 796 | 796 | 90,500 |
2022/08/01 | 803 | 808 | 801 | 807 | 50,500 |
2022/07/29 | 815 | 815 | 801 | 804 | 45,900 |
2022/07/28 | 813 | 817 | 802 | 815 | 81,500 |
2022/07/27 | 819 | 819 | 805 | 806 | 44,500 |
2022/07/26 | 811 | 823 | 810 | 819 | 61,600 |
2022/07/25 | 814 | 816 | 803 | 806 | 52,700 |
2022/07/22 | 812 | 826 | 810 | 817 | 128,800 |
2022/07/21 | 808 | 818 | 805 | 816 | 90,600 |
2022/07/20 | 808 | 811 | 805 | 808 | 81,100 |
2022/07/19 | 810 | 810 | 799 | 801 | 49,000 |
2022/07/15 | 804 | 804 | 793 | 797 | 40,400 |
2022/07/14 | 807 | 807 | 797 | 797 | 53,900 |
2022/07/13 | 803 | 809 | 799 | 806 | 73,600 |
2022/07/12 | 802 | 804 | 791 | 795 | 80,400 |
2022/07/11 | 781 | 805 | 781 | 803 | 138,000 |
2022/07/08 | 779 | 792 | 779 | 784 | 130,700 |
2022/07/07 | 779 | 783 | 773 | 779 | 105,300 |
2022/07/06 | 781 | 785 | 770 | 773 | 119,300 |
2022/07/05 | 788 | 791 | 784 | 785 | 76,600 |
2022/07/04 | 783 | 786 | 780 | 784 | 77,600 |
2022/07/01 | 789 | 792 | 776 | 777 | 101,600 |
2022/06/30 | 785 | 791 | 782 | 789 | 102,700 |
2022/06/29 | 782 | 796 | 775 | 788 | 234,400 |
2022/06/28 | 778 | 784 | 775 | 778 | 105,700 |
2022/06/27 | 786 | 788 | 772 | 775 | 100,900 |
2022/06/24 | 775 | 783 | 775 | 777 | 86,400 |
2022/06/23 | 773 | 780 | 771 | 775 | 77,000 |
2022/06/22 | 783 | 783 | 774 | 774 | 61,700 |
2022/06/21 | 778 | 783 | 776 | 779 | 78,900 |
2022/06/20 | 781 | 788 | 769 | 769 | 142,200 |
2022/06/17 | 771 | 784 | 771 | 780 | 161,700 |
2022/06/16 | 778 | 785 | 775 | 779 | 61,000 |
2022/06/15 | 780 | 783 | 775 | 775 | 109,300 |
2022/06/14 | 792 | 795 | 779 | 780 | 111,800 |
2022/06/13 | 794 | 801 | 792 | 793 | 84,500 |
2022/06/10 | 792 | 800 | 789 | 794 | 107,500 |
2022/06/09 | 787 | 799 | 786 | 797 | 75,200 |
2022/06/08 | 792 | 795 | 783 | 792 | 92,000 |
2022/06/07 | 794 | 801 | 792 | 792 | 59,300 |
2022/06/06 | 782 | 790 | 782 | 790 | 57,000 |
2022/06/03 | 789 | 789 | 783 | 788 | 39,700 |
2022/06/02 | 789 | 789 | 782 | 786 | 42,200 |
2022/06/01 | 778 | 791 | 778 | 790 | 78,300 |
2022/05/31 | 783 | 788 | 775 | 775 | 72,200 |
2022/05/30 | 780 | 786 | 777 | 781 | 192,600 |
2022/05/27 | 781 | 781 | 769 | 771 | 63,400 |
2022/05/26 | 770 | 779 | 770 | 770 | 75,300 |
2022/05/25 | 771 | 774 | 768 | 770 | 54,400 |
2022/05/24 | 779 | 780 | 770 | 770 | 70,000 |
2022/05/23 | 782 | 786 | 776 | 780 | 65,400 |
2022/05/20 | 771 | 776 | 765 | 776 | 88,700 |
2022/05/19 | 775 | 778 | 768 | 773 | 89,400 |
2022/05/18 | 781 | 784 | 777 | 781 | 68,100 |
2022/05/17 | 778 | 783 | 776 | 778 | 64,400 |
2022/05/16 | 800 | 800 | 778 | 778 | 96,500 |
2022/05/13 | 780 | 797 | 776 | 797 | 103,400 |
2022/05/12 | 795 | 801 | 781 | 781 | 107,700 |
2022/05/11 | 802 | 820 | 796 | 805 | 96,300 |
2022/05/10 | 818 | 823 | 805 | 817 | 41,600 |
2022/05/09 | 826 | 828 | 819 | 822 | 58,500 |
2022/05/06 | 821 | 829 | 818 | 825 | 77,300 |
2022/05/02 | 812 | 820 | 809 | 820 | 51,700 |
2022/04/28 | 783 | 812 | 783 | 812 | 73,800 |
2022/04/27 | 778 | 785 | 776 | 777 | 178,100 |
2022/04/26 | 801 | 805 | 788 | 790 | 65,100 |
2022/04/25 | 796 | 803 | 796 | 799 | 42,300 |
2022/04/22 | 812 | 815 | 802 | 809 | 69,800 |
2022/04/21 | 825 | 832 | 817 | 822 | 76,100 |
2022/04/20 | 814 | 822 | 808 | 822 | 57,600 |
2022/04/19 | 811 | 815 | 803 | 808 | 34,600 |
2022/04/18 | 796 | 814 | 795 | 808 | 40,800 |
2022/04/15 | 801 | 811 | 801 | 803 | 26,300 |
2022/04/14 | 798 | 808 | 797 | 808 | 29,700 |
2022/04/13 | 793 | 802 | 786 | 800 | 70,300 |
2022/04/12 | 804 | 805 | 788 | 793 | 75,200 |
2022/04/11 | 793 | 804 | 792 | 802 | 56,800 |
2022/04/08 | 808 | 808 | 782 | 787 | 79,300 |
2022/04/07 | 796 | 798 | 790 | 796 | 70,700 |
2022/04/06 | 803 | 812 | 800 | 800 | 66,200 |
2022/04/05 | 820 | 820 | 802 | 808 | 70,700 |
2022/04/04 | 809 | 820 | 803 | 813 | 78,600 |
2022/04/01 | 787 | 806 | 782 | 804 | 73,100 |
2022/03/31 | 810 | 812 | 797 | 797 | 95,100 |
2022/03/30 | 830 | 834 | 810 | 821 | 98,100 |
2022/03/29 | 847 | 847 | 837 | 846 | 93,700 |
2022/03/28 | 847 | 857 | 841 | 852 | 56,700 |
2022/03/25 | 854 | 854 | 840 | 843 | 47,700 |
2022/03/24 | 850 | 850 | 839 | 849 | 98,000 |
2022/03/23 | 848 | 859 | 845 | 857 | 94,000 |
2022/03/22 | 839 | 841 | 831 | 841 | 72,000 |
2022/03/18 | 832 | 836 | 818 | 829 | 103,400 |
2022/03/17 | 840 | 843 | 830 | 832 | 111,100 |
2022/03/16 | 840 | 840 | 829 | 829 | 108,000 |
2022/03/15 | 823 | 841 | 818 | 839 | 75,000 |
2022/03/14 | 817 | 823 | 812 | 814 | 59,000 |
2022/03/11 | 803 | 813 | 800 | 808 | 126,600 |
2022/03/10 | 790 | 811 | 790 | 808 | 95,800 |
2022/03/09 | 767 | 782 | 767 | 775 | 92,900 |
2022/03/08 | 777 | 777 | 757 | 765 | 144,200 |
2022/03/07 | 795 | 796 | 773 | 786 | 161,000 |
2022/03/04 | 816 | 822 | 805 | 806 | 86,500 |
2022/03/03 | 820 | 824 | 810 | 818 | 106,800 |
2022/03/02 | 806 | 813 | 797 | 797 | 145,700 |
2022/03/01 | 841 | 841 | 825 | 828 | 103,200 |
2022/02/28 | 822 | 840 | 821 | 834 | 82,100 |
2022/02/25 | 839 | 841 | 812 | 819 | 97,600 |
2022/02/24 | 840 | 848 | 835 | 845 | 90,500 |
2022/02/22 | 860 | 861 | 843 | 846 | 85,500 |
2022/02/21 | 850 | 863 | 848 | 860 | 42,100 |
2022/02/18 | 862 | 866 | 853 | 857 | 88,400 |
2022/02/17 | 874 | 874 | 861 | 869 | 42,000 |
2022/02/16 | 866 | 875 | 866 | 869 | 54,800 |
2022/02/15 | 874 | 880 | 851 | 854 | 107,200 |
2022/02/14 | 857 | 874 | 857 | 874 | 100,300 |
2022/02/10 | 870 | 872 | 860 | 867 | 96,300 |
2022/02/09 | 860 | 870 | 856 | 865 | 153,700 |
2022/02/08 | 852 | 863 | 846 | 854 | 178,600 |
2022/02/07 | 839 | 852 | 836 | 852 | 128,900 |
2022/02/04 | 820 | 833 | 811 | 832 | 130,300 |
2022/02/03 | 814 | 822 | 813 | 819 | 82,800 |
2022/02/02 | 800 | 814 | 797 | 814 | 88,100 |
2022/02/01 | 791 | 800 | 790 | 794 | 49,700 |
2022/01/31 | 788 | 797 | 784 | 796 | 61,500 |
2022/01/28 | 790 | 793 | 784 | 790 | 72,800 |
2022/01/27 | 794 | 799 | 772 | 776 | 106,300 |
2022/01/26 | 787 | 798 | 786 | 791 | 88,100 |
2022/01/25 | 783 | 790 | 776 | 790 | 71,500 |
2022/01/24 | 771 | 792 | 771 | 788 | 99,100 |
2022/01/21 | 771 | 771 | 751 | 770 | 79,100 |
2022/01/20 | 776 | 787 | 772 | 773 | 121,600 |
2022/01/19 | 788 | 791 | 770 | 776 | 204,900 |
2022/01/18 | 813 | 815 | 798 | 803 | 109,700 |
2022/01/17 | 811 | 815 | 800 | 809 | 114,100 |
2022/01/14 | 813 | 819 | 800 | 812 | 201,200 |
2022/01/13 | 812 | 818 | 801 | 815 | 214,000 |
2022/01/12 | 806 | 819 | 797 | 811 | 255,700 |
2022/01/11 | 792 | 806 | 788 | 806 | 200,800 |
2022/01/07 | 767 | 784 | 767 | 783 | 164,400 |
2022/01/06 | 766 | 772 | 761 | 767 | 99,000 |
2022/01/05 | 773 | 777 | 768 | 777 | 86,500 |
2022/01/04 | 768 | 773 | 760 | 766 | 104,900 |