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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |