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
2026/07/15 2,813 2,939 2,813 2,916 200,700
2026/07/14 2,745 2,794 2,720 2,791 114,900
2026/07/13 2,785 2,839 2,739 2,739 100,500
2026/07/10 2,777 2,831 2,751 2,755 121,100
2026/07/09 2,749 2,765 2,715 2,750 99,800
2026/07/08 2,677 2,788 2,651 2,779 202,600
2026/07/07 2,693 2,763 2,651 2,692 201,400
2026/07/06 2,651 2,670 2,626 2,651 103,600
2026/07/03 2,667 2,672 2,623 2,651 79,000
2026/07/02 2,673 2,708 2,623 2,633 190,700
2026/07/01 2,627 2,651 2,586 2,595 100,500
2026/06/30 2,600 2,640 2,590 2,607 170,200
2026/06/29 2,540 2,594 2,518 2,590 133,600
2026/06/26 2,578 2,583 2,507 2,541 122,100
2026/06/25 2,523 2,574 2,496 2,551 141,900
2026/06/24 2,541 2,558 2,487 2,512 128,700
2026/06/23 2,519 2,570 2,495 2,524 127,200
2026/06/22 2,453 2,524 2,427 2,501 135,600
2026/06/19 2,572 2,581 2,478 2,478 275,100
2026/06/18 2,577 2,599 2,554 2,572 92,700
2026/06/17 2,632 2,654 2,541 2,541 174,600
2026/06/16 2,635 2,650 2,584 2,632 164,000
2026/06/15 2,620 2,664 2,607 2,624 171,700
2026/06/12 2,550 2,589 2,537 2,579 202,800
2026/06/11 2,525 2,525 2,466 2,513 117,800
2026/06/10 2,539 2,596 2,519 2,529 160,700
2026/06/09 2,511 2,568 2,496 2,539 174,500
2026/06/08 2,395 2,478 2,382 2,478 147,400
2026/06/05 2,483 2,496 2,456 2,461 100,000
2026/06/04 2,400 2,499 2,395 2,459 129,200
2026/06/03 2,510 2,510 2,430 2,440 127,300
2026/06/02 2,370 2,510 2,337 2,491 166,300
2026/06/01 2,500 2,509 2,452 2,452 181,300
2026/05/29 2,550 2,590 2,506 2,506 156,300
2026/05/28 2,571 2,573 2,478 2,543 191,000
2026/05/27 2,553 2,615 2,521 2,573 156,800
2026/05/26 2,558 2,619 2,516 2,579 125,100
2026/05/25 2,592 2,600 2,550 2,587 138,200
2026/05/22 2,628 2,646 2,589 2,603 118,900
2026/05/21 2,579 2,650 2,569 2,608 209,400
2026/05/20 2,546 2,576 2,502 2,529 171,300
2026/05/19 2,550 2,578 2,527 2,546 175,900
2026/05/18 2,564 2,566 2,508 2,508 213,500
2026/05/15 2,580 2,635 2,558 2,577 185,600
2026/05/14 2,587 2,623 2,545 2,586 168,800
2026/05/13 2,539 2,588 2,494 2,574 231,800
2026/05/12 2,520 2,650 2,471 2,533 269,500
2026/05/11 2,464 2,503 2,448 2,482 121,100
2026/05/08 2,503 2,528 2,399 2,466 242,700
2026/05/07 2,599 2,600 2,538 2,538 161,700
2026/05/01 2,500 2,513 2,450 2,499 102,400
2026/04/30 2,564 2,564 2,504 2,518 117,100
2026/04/28 2,459 2,595 2,440 2,595 274,800
2026/04/27 2,418 2,464 2,362 2,458 139,100
2026/04/24 2,432 2,456 2,421 2,455 181,500
2026/04/23 2,346 2,457 2,299 2,430 210,100
2026/04/22 2,423 2,423 2,359 2,364 95,600
2026/04/21 2,489 2,507 2,432 2,433 109,900
2026/04/20 2,516 2,524 2,461 2,461 63,100
2026/04/17 2,525 2,525 2,484 2,513 88,700
2026/04/16 2,494 2,525 2,478 2,520 93,900
2026/04/15 2,452 2,499 2,445 2,467 175,800
2026/04/14 2,428 2,437 2,396 2,413 97,700
2026/04/13 2,395 2,430 2,374 2,391 130,300
2026/04/10 2,392 2,419 2,389 2,409 161,200
2026/04/09 2,422 2,435 2,374 2,374 117,800
2026/04/08 2,444 2,445 2,384 2,400 208,900
2026/04/07 2,328 2,360 2,312 2,352 89,800
2026/04/06 2,305 2,340 2,302 2,316 79,500
2026/04/03 2,330 2,340 2,282 2,304 119,700
2026/03/27 2,303 2,369 2,303 2,343 152,200
2026/03/26 2,382 2,383 2,297 2,338 97,500
2026/03/25 2,300 2,377 2,300 2,372 166,400
2026/03/24 2,252 2,290 2,244 2,269 100,000
2026/03/23 2,182 2,213 2,144 2,178 132,000
2026/03/19 2,304 2,333 2,276 2,276 126,600
2026/03/18 2,300 2,354 2,296 2,354 147,900
2026/03/17 2,305 2,323 2,261 2,269 58,900
2026/03/16 2,245 2,270 2,225 2,260 108,000
2026/03/13 2,251 2,312 2,251 2,270 161,300
2026/03/12 2,320 2,333 2,264 2,280 165,700
2026/03/11 2,400 2,458 2,360 2,361 177,000
2026/03/10 2,262 2,361 2,240 2,351 234,000
2026/03/09 2,128 2,233 2,128 2,215 194,600
2026/03/06 2,267 2,339 2,242 2,328 120,600
2026/03/05 2,279 2,350 2,275 2,331 210,200
2026/03/04 2,265 2,306 2,130 2,179 288,200
2026/03/03 2,355 2,406 2,324 2,351 179,900
2026/03/02 2,320 2,383 2,284 2,369 244,500
2026/02/27 2,407 2,465 2,397 2,453 194,400
2026/02/26 2,400 2,432 2,375 2,406 186,200
2026/02/25 2,391 2,400 2,331 2,387 165,500
2026/02/24 2,464 2,464 2,350 2,408 205,000
2026/02/20 2,438 2,477 2,426 2,462 157,700
2026/02/19 2,397 2,485 2,370 2,476 321,100
2026/02/18 2,350 2,389 2,340 2,372 162,400
2026/02/17 2,390 2,406 2,299 2,331 314,500
2026/02/16 2,472 2,472 2,397 2,425 173,000
2026/02/13 2,538 2,547 2,456 2,467 218,600
2026/02/12 2,483 2,581 2,466 2,572 255,900
2026/02/10 2,465 2,490 2,403 2,462 378,000
2026/02/09 2,488 2,488 2,402 2,450 187,500
2026/02/06 2,363 2,390 2,325 2,390 148,100
2026/02/05 2,365 2,406 2,346 2,382 157,900
2026/02/04 2,294 2,327 2,277 2,327 135,600
2026/02/03 2,231 2,280 2,211 2,276 163,300
2026/02/02 2,220 2,257 2,157 2,157 156,600
2026/01/30 2,185 2,200 2,166 2,200 100,700
2026/01/29 2,147 2,184 2,127 2,174 119,300
2026/01/28 2,183 2,183 2,135 2,160 104,800
2026/01/27 2,151 2,196 2,136 2,191 109,800
2026/01/26 2,202 2,242 2,172 2,183 161,900
2026/01/23 2,200 2,290 2,197 2,276 159,800
2026/01/22 2,179 2,238 2,179 2,193 191,200
2026/01/21 2,073 2,126 2,055 2,105 158,200
2026/01/20 2,143 2,152 2,116 2,134 116,700
2026/01/19 2,157 2,157 2,114 2,143 152,600
2026/01/16 2,145 2,170 2,132 2,158 125,400
2026/01/15 2,072 2,157 2,072 2,150 167,100
2026/01/14 2,066 2,072 2,024 2,072 111,600
2026/01/13 2,058 2,066 2,040 2,048 140,600
2026/01/09 1,950 2,015 1,944 2,009 236,100
2026/01/08 1,914 1,936 1,907 1,919 132,200
2026/01/07 1,915 1,974 1,905 1,930 175,100
2026/01/06 1,890 1,935 1,890 1,931 155,300
2026/01/05 1,857 1,885 1,845 1,885 81,900

このページの先頭へ