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
2023/12/29 1,104 1,113 1,096 1,106 45,800
2023/12/28 1,095 1,105 1,094 1,104 43,900
2023/12/27 1,083 1,102 1,083 1,102 73,200
2023/12/26 1,085 1,092 1,077 1,080 50,100
2023/12/25 1,103 1,103 1,089 1,091 43,100
2023/12/22 1,060 1,089 1,060 1,089 67,000
2023/12/21 1,070 1,072 1,060 1,060 75,300
2023/12/20 1,087 1,090 1,074 1,077 92,500
2023/12/19 1,096 1,096 1,079 1,087 82,000
2023/12/18 1,092 1,103 1,080 1,096 64,200
2023/12/15 1,102 1,113 1,097 1,110 56,600
2023/12/14 1,141 1,141 1,102 1,105 91,500
2023/12/13 1,130 1,142 1,130 1,134 47,800
2023/12/12 1,153 1,153 1,121 1,124 114,900
2023/12/11 1,135 1,158 1,120 1,147 136,500
2023/12/08 1,120 1,148 1,120 1,131 132,800
2023/12/07 1,100 1,129 1,100 1,127 65,000
2023/12/06 1,090 1,122 1,088 1,119 87,600
2023/12/05 1,108 1,112 1,091 1,091 117,000
2023/12/04 1,112 1,120 1,104 1,112 52,600
2023/12/01 1,122 1,128 1,112 1,123 70,100
2023/11/30 1,113 1,125 1,111 1,119 107,600
2023/11/29 1,156 1,175 1,127 1,127 100,200
2023/11/28 1,137 1,166 1,137 1,156 78,400
2023/11/27 1,133 1,142 1,126 1,135 41,100
2023/11/24 1,133 1,142 1,127 1,132 52,200
2023/11/22 1,125 1,139 1,120 1,132 58,400
2023/11/21 1,136 1,147 1,127 1,132 61,100
2023/11/20 1,140 1,168 1,140 1,145 88,100
2023/11/17 1,120 1,145 1,113 1,140 80,400
2023/11/16 1,147 1,159 1,129 1,130 73,200
2023/11/15 1,142 1,150 1,128 1,146 88,500
2023/11/14 1,182 1,182 1,132 1,141 86,100
2023/11/13 1,163 1,172 1,139 1,153 63,400
2023/11/10 1,165 1,178 1,145 1,161 71,800
2023/11/09 1,161 1,172 1,129 1,168 167,000
2023/11/08 1,235 1,235 1,153 1,162 248,500
2023/11/07 1,245 1,270 1,236 1,239 86,200
2023/11/06 1,288 1,288 1,250 1,250 125,400
2023/11/02 1,285 1,293 1,253 1,271 164,000
2023/11/01 1,250 1,274 1,248 1,271 187,000
2023/10/31 1,216 1,240 1,193 1,240 234,800
2023/10/30 1,216 1,227 1,187 1,194 509,700
2023/10/27 1,186 1,212 1,186 1,210 141,700
2023/10/26 1,191 1,195 1,158 1,184 144,500
2023/10/25 1,150 1,197 1,150 1,184 87,300
2023/10/24 1,180 1,183 1,144 1,177 108,100
2023/10/23 1,189 1,204 1,181 1,186 93,700
2023/10/20 1,199 1,219 1,180 1,183 129,400
2023/10/19 1,200 1,217 1,195 1,199 95,600
2023/10/18 1,199 1,224 1,197 1,214 202,000
2023/10/17 1,185 1,193 1,176 1,185 93,600
2023/10/16 1,166 1,185 1,156 1,169 101,400
2023/10/13 1,200 1,210 1,169 1,175 170,900
2023/10/12 1,196 1,205 1,186 1,201 109,900
2023/10/11 1,185 1,202 1,179 1,191 122,000
2023/10/10 1,167 1,202 1,167 1,191 225,600
2023/10/06 1,160 1,179 1,151 1,167 87,100
2023/10/05 1,100 1,159 1,100 1,156 157,600
2023/10/04 1,103 1,119 1,090 1,094 174,100
2023/10/03 1,150 1,150 1,114 1,125 118,500
2023/10/02 1,141 1,181 1,141 1,145 152,500
2023/09/29 1,173 1,173 1,137 1,140 127,900
2023/09/28 1,188 1,201 1,173 1,180 158,800
2023/09/27 1,181 1,198 1,164 1,197 151,500
2023/09/26 1,169 1,192 1,166 1,183 151,100
2023/09/25 1,178 1,179 1,153 1,163 144,400
2023/09/22 1,140 1,202 1,133 1,200 349,800
2023/09/21 1,137 1,165 1,137 1,149 107,400
2023/09/20 1,170 1,179 1,141 1,143 191,300
2023/09/19 1,165 1,176 1,151 1,167 207,700
2023/09/15 1,188 1,199 1,159 1,164 216,300
2023/09/14 1,179 1,187 1,172 1,182 141,900
2023/09/13 1,160 1,176 1,156 1,171 167,200
2023/09/12 1,147 1,163 1,135 1,163 168,800
2023/09/11 1,109 1,140 1,105 1,140 199,400
2023/09/08 1,071 1,093 1,068 1,083 189,400
2023/09/07 1,104 1,113 1,099 1,101 105,000
2023/09/06 1,080 1,113 1,080 1,105 91,000
2023/09/05 1,104 1,109 1,075 1,089 120,700
2023/09/04 1,080 1,100 1,077 1,098 139,100
2023/09/01 1,053 1,077 1,053 1,071 91,100
2023/08/31 1,052 1,062 1,049 1,055 66,300
2023/08/30 1,039 1,056 1,036 1,055 82,700
2023/08/29 1,034 1,039 1,025 1,037 54,500
2023/08/28 1,029 1,040 1,029 1,035 38,600
2023/08/25 1,025 1,030 1,019 1,026 49,000
2023/08/24 1,022 1,037 1,022 1,032 53,900
2023/08/23 1,020 1,028 1,018 1,028 40,400
2023/08/22 1,010 1,029 1,007 1,029 56,200
2023/08/21 1,009 1,014 1,005 1,005 71,000
2023/08/18 1,022 1,023 1,004 1,008 72,800
2023/08/17 1,000 1,013 992 1,013 97,200
2023/08/16 1,010 1,011 994 997 121,400
2023/08/15 1,014 1,029 1,012 1,022 52,000
2023/08/14 1,028 1,038 1,015 1,018 81,500
2023/08/10 1,001 1,020 1,001 1,015 87,500
2023/08/09 1,018 1,019 996 1,001 90,300
2023/08/08 1,028 1,032 1,020 1,023 77,200
2023/08/07 1,002 1,022 998 1,016 139,100
2023/08/04 988 1,004 988 998 47,900
2023/08/03 994 996 986 988 127,800
2023/08/02 998 1,012 990 997 89,700
2023/08/01 1,016 1,020 1,005 1,008 91,400
2023/07/31 1,022 1,029 1,007 1,017 189,600
2023/07/28 971 1,007 967 1,004 194,800
2023/07/27 958 974 955 971 59,600
2023/07/26 953 960 952 958 46,400
2023/07/25 952 961 952 955 55,500
2023/07/24 954 957 947 947 54,300
2023/07/21 963 964 949 951 53,400
2023/07/20 970 974 958 961 83,700
2023/07/19 965 970 954 968 68,000
2023/07/18 943 970 942 953 97,000
2023/07/14 958 959 942 943 88,100
2023/07/13 969 972 946 950 92,000
2023/07/12 971 981 961 967 103,900
2023/07/11 977 980 960 960 151,300
2023/07/10 978 990 973 976 193,700
2023/07/07 942 973 936 965 216,600
2023/07/06 950 958 945 945 107,300
2023/07/05 962 974 945 949 342,800
2023/07/04 920 968 920 962 265,200
2023/07/03 913 921 913 917 113,100
2023/06/30 927 927 909 913 115,400
2023/06/29 925 930 916 920 81,600
2023/06/28 912 922 912 922 60,600
2023/06/27 908 913 904 908 58,900
2023/06/26 921 921 906 906 82,500
2023/06/23 931 936 917 918 132,400
2023/06/22 902 940 902 927 241,800
2023/06/21 899 907 898 900 107,100
2023/06/20 910 910 899 899 143,700
2023/06/19 909 919 907 910 114,700
2023/06/16 905 910 900 908 126,400
2023/06/15 902 908 897 901 122,300
2023/06/14 905 908 899 901 102,700
2023/06/13 902 905 897 897 120,500
2023/06/12 908 914 902 905 94,000
2023/06/09 898 907 893 903 226,100
2023/06/08 906 913 899 901 105,900
2023/06/07 918 925 901 901 150,300
2023/06/06 920 920 906 910 148,300
2023/06/05 928 940 920 933 161,500
2023/06/02 910 918 909 918 121,200
2023/06/01 896 907 896 905 106,000
2023/05/31 903 906 897 899 180,700
2023/05/30 910 913 904 911 54,400
2023/05/29 901 915 901 910 65,300
2023/05/26 918 918 900 900 98,500
2023/05/25 910 919 907 914 87,900
2023/05/24 919 925 916 916 46,100
2023/05/23 921 924 914 914 69,000
2023/05/22 933 935 920 920 67,800
2023/05/19 949 950 932 933 71,700
2023/05/18 945 951 937 944 81,900
2023/05/17 922 937 919 933 82,100
2023/05/16 926 926 917 924 84,400
2023/05/15 912 926 912 918 93,600
2023/05/12 905 908 893 906 90,600
2023/05/11 902 907 896 905 49,500
2023/05/10 914 920 904 906 74,300
2023/05/09 913 917 899 916 126,800
2023/05/08 915 921 909 911 86,300
2023/05/02 933 933 918 927 68,000
2023/05/01 927 931 920 931 55,900
2023/04/28 925 933 913 924 120,700
2023/04/27 906 917 903 915 83,200
2023/04/26 919 919 906 912 65,100
2023/04/25 924 934 924 929 49,100
2023/04/24 939 939 923 923 55,600
2023/04/21 937 944 927 935 70,900
2023/04/20 930 948 927 942 90,700
2023/04/19 925 932 920 931 72,500
2023/04/18 915 933 914 929 114,200
2023/04/17 906 911 898 907 65,500
2023/04/14 900 908 896 906 97,800
2023/04/13 902 904 892 903 125,400
2023/04/12 918 928 906 907 157,400
2023/04/11 924 924 908 919 99,900
2023/04/10 916 923 911 914 42,000
2023/04/07 907 918 907 912 59,000
2023/04/06 908 915 902 905 110,000
2023/04/05 937 937 919 920 99,900
2023/04/04 944 948 929 948 86,800
2023/04/03 938 958 935 944 126,100
2023/03/31 925 932 918 926 114,000
2023/03/30 917 918 904 917 126,600
2023/03/29 918 935 918 930 146,800
2023/03/28 922 929 914 918 104,500
2023/03/27 923 923 903 907 81,900
2023/03/24 913 917 907 913 118,100
2023/03/23 926 930 913 922 101,100
2023/03/22 958 958 939 941 165,900
2023/03/20 935 942 921 929 173,700
2023/03/17 964 965 934 950 141,600
2023/03/16 930 948 920 944 310,800
2023/03/15 969 986 963 971 265,400
2023/03/14 963 963 937 947 498,300
2023/03/13 1,003 1,012 984 997 362,200
2023/03/10 1,093 1,100 1,033 1,033 324,500
2023/03/09 1,092 1,114 1,088 1,111 188,700
2023/03/08 1,071 1,090 1,071 1,089 126,300
2023/03/07 1,056 1,077 1,055 1,076 165,100
2023/03/06 1,075 1,084 1,048 1,056 209,200
2023/03/03 1,085 1,096 1,067 1,073 263,200
2023/03/02 1,129 1,139 1,083 1,085 238,100
2023/03/01 1,128 1,149 1,121 1,129 214,500
2023/02/28 1,145 1,157 1,122 1,130 256,100
2023/02/27 1,111 1,145 1,111 1,144 321,700
2023/02/24 1,133 1,159 1,108 1,111 420,400
2023/02/22 1,125 1,133 1,114 1,123 226,900
2023/02/21 1,101 1,128 1,101 1,121 252,100
2023/02/20 1,083 1,104 1,083 1,099 250,400
2023/02/17 1,064 1,086 1,064 1,079 187,800
2023/02/16 1,066 1,089 1,063 1,064 240,300
2023/02/15 1,068 1,079 1,060 1,065 278,000
2023/02/14 1,029 1,066 1,025 1,062 263,600
2023/02/13 1,018 1,027 998 1,021 249,500
2023/02/10 987 1,035 987 1,029 595,300
2023/02/09 961 988 951 978 256,700
2023/02/08 952 971 946 964 90,300
2023/02/07 939 956 939 946 91,100
2023/02/06 949 954 927 939 110,900
2023/02/03 946 955 939 947 135,700
2023/02/02 954 963 947 950 77,500
2023/02/01 963 982 953 954 93,400
2023/01/31 975 978 961 963 118,400
2023/01/30 951 981 950 971 219,200
2023/01/27 941 957 933 952 110,900
2023/01/26 932 942 931 936 62,900
2023/01/25 947 957 929 932 121,400
2023/01/24 928 950 922 950 187,700
2023/01/23 925 935 918 920 121,700
2023/01/20 897 921 895 921 130,700
2023/01/19 906 916 892 897 111,600
2023/01/18 895 906 875 904 236,800
2023/01/17 903 910 886 898 169,500
2023/01/16 929 936 903 903 232,300
2023/01/13 897 938 897 929 343,600
2023/01/12 873 900 868 894 287,200
2023/01/11 871 877 866 877 108,000
2023/01/10 869 879 860 865 128,400
2023/01/06 865 880 861 868 122,100
2023/01/05 870 878 858 865 168,500
2023/01/04 880 882 862 880 141,600

このページの先頭へ