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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,012 | 1,033 | 1,010 | 1,030 | 138,200 |
| 2024/09/25 | 1,007 | 1,008 | 995 | 1,000 | 161,300 |
| 2024/09/24 | 1,023 | 1,023 | 1,007 | 1,010 | 138,000 |
| 2024/09/20 | 1,034 | 1,034 | 1,020 | 1,022 | 132,700 |
| 2024/09/19 | 1,019 | 1,028 | 1,015 | 1,020 | 83,300 |
| 2024/09/18 | 1,021 | 1,028 | 1,001 | 1,014 | 89,900 |
| 2024/09/17 | 1,019 | 1,021 | 999 | 1,016 | 133,300 |
| 2024/09/13 | 1,005 | 1,019 | 1,003 | 1,011 | 138,400 |
| 2024/09/12 | 1,000 | 1,025 | 1,000 | 1,016 | 111,000 |
| 2024/09/11 | 1,008 | 1,022 | 991 | 996 | 205,500 |
| 2024/09/10 | 1,026 | 1,036 | 1,019 | 1,021 | 57,400 |
| 2024/09/09 | 1,012 | 1,076 | 1,003 | 1,026 | 165,000 |
| 2024/09/06 | 1,034 | 1,038 | 1,023 | 1,030 | 79,800 |
| 2024/09/05 | 1,030 | 1,058 | 1,018 | 1,028 | 141,300 |
| 2024/09/04 | 1,073 | 1,077 | 1,050 | 1,050 | 159,200 |
| 2024/09/03 | 1,090 | 1,100 | 1,084 | 1,099 | 58,800 |
| 2024/09/02 | 1,088 | 1,094 | 1,073 | 1,090 | 128,100 |
| 2024/08/30 | 1,093 | 1,100 | 1,076 | 1,081 | 61,100 |
| 2024/08/29 | 1,080 | 1,092 | 1,076 | 1,083 | 106,500 |
| 2024/08/28 | 1,072 | 1,089 | 1,072 | 1,089 | 45,800 |
| 2024/08/27 | 1,079 | 1,093 | 1,069 | 1,082 | 47,600 |
| 2024/08/26 | 1,087 | 1,089 | 1,074 | 1,079 | 79,600 |
| 2024/08/23 | 1,096 | 1,102 | 1,086 | 1,091 | 46,800 |
| 2024/08/22 | 1,113 | 1,113 | 1,091 | 1,099 | 66,700 |
| 2024/08/21 | 1,106 | 1,113 | 1,096 | 1,105 | 44,500 |
| 2024/08/20 | 1,123 | 1,123 | 1,108 | 1,117 | 118,600 |
| 2024/08/19 | 1,118 | 1,120 | 1,105 | 1,107 | 59,700 |
| 2024/08/16 | 1,120 | 1,137 | 1,114 | 1,129 | 129,100 |
| 2024/08/15 | 1,095 | 1,107 | 1,087 | 1,102 | 92,700 |
| 2024/08/14 | 1,076 | 1,092 | 1,064 | 1,086 | 105,800 |
| 2024/08/13 | 1,045 | 1,099 | 1,034 | 1,073 | 204,100 |
| 2024/08/09 | 1,051 | 1,065 | 1,018 | 1,035 | 131,500 |
| 2024/08/08 | 1,020 | 1,055 | 1,002 | 1,021 | 240,400 |
| 2024/08/07 | 989 | 1,066 | 985 | 1,041 | 185,500 |
| 2024/08/06 | 993 | 1,055 | 993 | 1,021 | 221,600 |
| 2024/08/05 | 1,022 | 1,035 | 937 | 989 | 285,200 |
| 2024/08/02 | 1,160 | 1,160 | 1,091 | 1,091 | 252,300 |
| 2024/08/01 | 1,227 | 1,242 | 1,203 | 1,219 | 117,300 |
| 2024/07/31 | 1,182 | 1,234 | 1,181 | 1,234 | 86,500 |
| 2024/07/30 | 1,190 | 1,196 | 1,182 | 1,182 | 73,200 |
| 2024/07/29 | 1,178 | 1,205 | 1,175 | 1,205 | 52,300 |
| 2024/07/26 | 1,185 | 1,186 | 1,172 | 1,177 | 59,100 |
| 2024/07/25 | 1,198 | 1,200 | 1,182 | 1,186 | 153,000 |
| 2024/07/24 | 1,215 | 1,230 | 1,200 | 1,202 | 77,500 |
| 2024/07/23 | 1,216 | 1,229 | 1,214 | 1,223 | 53,500 |
| 2024/07/22 | 1,223 | 1,230 | 1,212 | 1,214 | 55,500 |
| 2024/07/19 | 1,235 | 1,245 | 1,220 | 1,230 | 73,400 |
| 2024/07/18 | 1,221 | 1,248 | 1,216 | 1,235 | 88,100 |
| 2024/07/17 | 1,244 | 1,255 | 1,231 | 1,234 | 63,200 |
| 2024/07/16 | 1,238 | 1,248 | 1,230 | 1,244 | 66,600 |
| 2024/07/12 | 1,220 | 1,238 | 1,210 | 1,228 | 78,000 |
| 2024/07/11 | 1,229 | 1,232 | 1,219 | 1,227 | 52,000 |
| 2024/07/10 | 1,217 | 1,224 | 1,210 | 1,221 | 123,800 |
| 2024/07/09 | 1,210 | 1,218 | 1,203 | 1,212 | 70,400 |
| 2024/07/08 | 1,235 | 1,235 | 1,207 | 1,210 | 82,700 |
| 2024/07/05 | 1,267 | 1,267 | 1,237 | 1,241 | 47,700 |
| 2024/07/04 | 1,279 | 1,283 | 1,258 | 1,264 | 49,100 |
| 2024/07/03 | 1,286 | 1,286 | 1,263 | 1,269 | 118,900 |
| 2024/07/02 | 1,300 | 1,307 | 1,284 | 1,293 | 221,100 |
| 2024/07/01 | 1,307 | 1,307 | 1,280 | 1,296 | 73,500 |
| 2024/06/28 | 1,281 | 1,303 | 1,281 | 1,287 | 110,800 |
| 2024/06/27 | 1,271 | 1,285 | 1,267 | 1,278 | 75,500 |
| 2024/06/26 | 1,257 | 1,275 | 1,250 | 1,272 | 69,900 |
| 2024/06/25 | 1,240 | 1,278 | 1,223 | 1,261 | 156,900 |
| 2024/06/24 | 1,207 | 1,236 | 1,192 | 1,223 | 164,600 |
| 2024/06/21 | 1,224 | 1,238 | 1,195 | 1,201 | 272,000 |
| 2024/06/20 | 1,230 | 1,244 | 1,216 | 1,224 | 121,600 |
| 2024/06/19 | 1,212 | 1,237 | 1,207 | 1,232 | 80,500 |
| 2024/06/18 | 1,208 | 1,210 | 1,183 | 1,202 | 67,900 |
| 2024/06/17 | 1,188 | 1,198 | 1,176 | 1,194 | 84,700 |
| 2024/06/14 | 1,155 | 1,199 | 1,153 | 1,188 | 178,700 |
| 2024/06/13 | 1,215 | 1,215 | 1,184 | 1,185 | 79,300 |
| 2024/06/12 | 1,224 | 1,224 | 1,211 | 1,220 | 45,300 |
| 2024/06/11 | 1,261 | 1,264 | 1,230 | 1,230 | 61,600 |
| 2024/06/10 | 1,256 | 1,267 | 1,247 | 1,261 | 83,200 |
| 2024/06/07 | 1,234 | 1,264 | 1,234 | 1,245 | 63,900 |
| 2024/06/06 | 1,227 | 1,248 | 1,224 | 1,234 | 76,200 |
| 2024/06/05 | 1,234 | 1,235 | 1,214 | 1,226 | 85,100 |
| 2024/06/04 | 1,283 | 1,292 | 1,242 | 1,244 | 110,500 |
| 2024/06/03 | 1,290 | 1,303 | 1,285 | 1,286 | 77,900 |
| 2024/05/31 | 1,235 | 1,279 | 1,235 | 1,277 | 102,700 |
| 2024/05/30 | 1,205 | 1,232 | 1,190 | 1,230 | 98,000 |
| 2024/05/29 | 1,217 | 1,233 | 1,208 | 1,215 | 103,400 |
| 2024/05/28 | 1,221 | 1,235 | 1,217 | 1,217 | 59,500 |
| 2024/05/27 | 1,240 | 1,240 | 1,211 | 1,221 | 77,000 |
| 2024/05/24 | 1,262 | 1,270 | 1,242 | 1,244 | 72,700 |
| 2024/05/23 | 1,320 | 1,320 | 1,268 | 1,284 | 116,300 |
| 2024/05/22 | 1,316 | 1,342 | 1,313 | 1,320 | 231,900 |
| 2024/05/21 | 1,294 | 1,322 | 1,292 | 1,314 | 176,900 |
| 2024/05/20 | 1,285 | 1,308 | 1,284 | 1,291 | 170,300 |
| 2024/05/17 | 1,270 | 1,291 | 1,264 | 1,282 | 149,300 |
| 2024/05/16 | 1,275 | 1,291 | 1,259 | 1,264 | 125,000 |
| 2024/05/15 | 1,264 | 1,293 | 1,256 | 1,277 | 150,000 |
| 2024/05/14 | 1,246 | 1,280 | 1,241 | 1,259 | 184,900 |
| 2024/05/13 | 1,184 | 1,254 | 1,178 | 1,246 | 298,200 |
| 2024/05/10 | 1,158 | 1,207 | 1,149 | 1,203 | 171,200 |
| 2024/05/09 | 1,154 | 1,154 | 1,145 | 1,153 | 33,600 |
| 2024/05/08 | 1,146 | 1,157 | 1,138 | 1,142 | 53,400 |
| 2024/05/07 | 1,165 | 1,166 | 1,148 | 1,152 | 78,000 |
| 2024/05/02 | 1,166 | 1,171 | 1,157 | 1,166 | 27,000 |
| 2024/05/01 | 1,173 | 1,174 | 1,159 | 1,166 | 37,600 |
| 2024/04/30 | 1,169 | 1,181 | 1,156 | 1,181 | 69,300 |
| 2024/04/26 | 1,151 | 1,175 | 1,146 | 1,169 | 89,400 |
| 2024/04/25 | 1,164 | 1,169 | 1,147 | 1,151 | 95,500 |
| 2024/04/24 | 1,166 | 1,176 | 1,154 | 1,164 | 92,200 |
| 2024/04/23 | 1,150 | 1,174 | 1,149 | 1,165 | 78,700 |
| 2024/04/22 | 1,155 | 1,168 | 1,134 | 1,153 | 62,600 |
| 2024/04/19 | 1,146 | 1,157 | 1,127 | 1,136 | 74,700 |
| 2024/04/18 | 1,124 | 1,150 | 1,123 | 1,146 | 51,700 |
| 2024/04/17 | 1,135 | 1,137 | 1,111 | 1,119 | 76,900 |
| 2024/04/16 | 1,155 | 1,161 | 1,128 | 1,128 | 107,300 |
| 2024/04/15 | 1,150 | 1,164 | 1,141 | 1,157 | 64,500 |
| 2024/04/12 | 1,166 | 1,168 | 1,154 | 1,165 | 53,000 |
| 2024/04/11 | 1,139 | 1,163 | 1,128 | 1,160 | 63,300 |
| 2024/04/10 | 1,141 | 1,148 | 1,137 | 1,142 | 25,800 |
| 2024/04/09 | 1,149 | 1,152 | 1,138 | 1,144 | 54,000 |
| 2024/04/08 | 1,142 | 1,158 | 1,138 | 1,147 | 58,900 |
| 2024/04/05 | 1,133 | 1,137 | 1,120 | 1,132 | 62,100 |
| 2024/04/04 | 1,145 | 1,153 | 1,138 | 1,145 | 62,900 |
| 2024/04/03 | 1,125 | 1,151 | 1,120 | 1,134 | 84,200 |
| 2024/04/02 | 1,160 | 1,174 | 1,134 | 1,137 | 124,400 |
| 2024/04/01 | 1,191 | 1,191 | 1,159 | 1,163 | 85,600 |
| 2024/03/29 | 1,187 | 1,199 | 1,182 | 1,197 | 52,300 |
| 2024/03/28 | 1,220 | 1,223 | 1,187 | 1,187 | 106,300 |
| 2024/03/27 | 1,220 | 1,240 | 1,217 | 1,228 | 141,000 |
| 2024/03/26 | 1,220 | 1,226 | 1,210 | 1,215 | 51,000 |
| 2024/03/25 | 1,230 | 1,232 | 1,216 | 1,217 | 71,000 |
| 2024/03/22 | 1,238 | 1,240 | 1,220 | 1,240 | 64,100 |
| 2024/03/21 | 1,205 | 1,241 | 1,204 | 1,231 | 116,100 |
| 2024/03/19 | 1,207 | 1,214 | 1,186 | 1,197 | 167,000 |
| 2024/03/18 | 1,201 | 1,213 | 1,196 | 1,207 | 67,400 |
| 2024/03/15 | 1,182 | 1,202 | 1,181 | 1,192 | 54,900 |
| 2024/03/14 | 1,200 | 1,200 | 1,180 | 1,182 | 47,500 |
| 2024/03/13 | 1,200 | 1,219 | 1,178 | 1,184 | 87,400 |
| 2024/03/12 | 1,194 | 1,194 | 1,172 | 1,193 | 92,600 |
| 2024/03/11 | 1,230 | 1,230 | 1,181 | 1,195 | 171,400 |
| 2024/03/08 | 1,188 | 1,248 | 1,178 | 1,234 | 242,100 |
| 2024/03/07 | 1,171 | 1,200 | 1,169 | 1,184 | 93,200 |
| 2024/03/06 | 1,156 | 1,165 | 1,147 | 1,164 | 71,100 |
| 2024/03/05 | 1,147 | 1,160 | 1,145 | 1,153 | 42,300 |
| 2024/03/04 | 1,178 | 1,178 | 1,146 | 1,152 | 108,800 |
| 2024/03/01 | 1,155 | 1,183 | 1,154 | 1,183 | 80,000 |
| 2024/02/29 | 1,139 | 1,153 | 1,135 | 1,150 | 63,100 |
| 2024/02/28 | 1,135 | 1,168 | 1,135 | 1,142 | 83,600 |
| 2024/02/27 | 1,129 | 1,153 | 1,125 | 1,135 | 78,700 |
| 2024/02/26 | 1,140 | 1,144 | 1,128 | 1,130 | 45,000 |
| 2024/02/22 | 1,129 | 1,138 | 1,122 | 1,129 | 40,500 |
| 2024/02/21 | 1,120 | 1,130 | 1,116 | 1,126 | 36,100 |
| 2024/02/20 | 1,144 | 1,154 | 1,127 | 1,130 | 50,300 |
| 2024/02/19 | 1,113 | 1,144 | 1,113 | 1,144 | 57,800 |
| 2024/02/16 | 1,094 | 1,116 | 1,093 | 1,112 | 54,800 |
| 2024/02/15 | 1,107 | 1,109 | 1,085 | 1,085 | 95,900 |
| 2024/02/14 | 1,111 | 1,112 | 1,091 | 1,094 | 92,300 |
| 2024/02/13 | 1,112 | 1,122 | 1,106 | 1,111 | 74,000 |
| 2024/02/09 | 1,118 | 1,119 | 1,100 | 1,105 | 110,100 |
| 2024/02/08 | 1,134 | 1,136 | 1,114 | 1,126 | 89,900 |
| 2024/02/07 | 1,139 | 1,155 | 1,132 | 1,141 | 74,200 |
| 2024/02/06 | 1,154 | 1,154 | 1,140 | 1,140 | 60,800 |
| 2024/02/05 | 1,155 | 1,176 | 1,153 | 1,162 | 64,700 |
| 2024/02/02 | 1,160 | 1,161 | 1,139 | 1,149 | 68,500 |
| 2024/02/01 | 1,172 | 1,179 | 1,158 | 1,166 | 77,200 |
| 2024/01/31 | 1,159 | 1,183 | 1,148 | 1,183 | 68,400 |
| 2024/01/30 | 1,174 | 1,174 | 1,157 | 1,157 | 54,600 |
| 2024/01/29 | 1,155 | 1,174 | 1,150 | 1,174 | 82,500 |
| 2024/01/26 | 1,146 | 1,160 | 1,136 | 1,142 | 92,800 |
| 2024/01/25 | 1,153 | 1,162 | 1,142 | 1,148 | 87,300 |
| 2024/01/24 | 1,115 | 1,144 | 1,112 | 1,142 | 87,300 |
| 2024/01/23 | 1,130 | 1,132 | 1,116 | 1,116 | 62,400 |
| 2024/01/22 | 1,130 | 1,131 | 1,122 | 1,128 | 46,000 |
| 2024/01/19 | 1,126 | 1,126 | 1,113 | 1,121 | 85,300 |
| 2024/01/18 | 1,118 | 1,130 | 1,112 | 1,126 | 53,700 |
| 2024/01/17 | 1,129 | 1,137 | 1,118 | 1,118 | 52,600 |
| 2024/01/16 | 1,140 | 1,140 | 1,121 | 1,122 | 85,900 |
| 2024/01/15 | 1,119 | 1,139 | 1,119 | 1,136 | 60,600 |
| 2024/01/12 | 1,137 | 1,137 | 1,111 | 1,119 | 72,800 |
| 2024/01/11 | 1,120 | 1,145 | 1,120 | 1,129 | 65,900 |
| 2024/01/10 | 1,121 | 1,128 | 1,113 | 1,114 | 86,600 |
| 2024/01/09 | 1,123 | 1,129 | 1,115 | 1,121 | 72,300 |
| 2024/01/05 | 1,114 | 1,123 | 1,113 | 1,123 | 56,200 |
| 2024/01/04 | 1,101 | 1,106 | 1,085 | 1,104 | 53,600 |