7350 (株)おきなわフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,620 | 2,666 | 2,608 | 2,663 | 42,900 | 2,663 |
| 2024-04-25 | 2,644 | 2,658 | 2,620 | 2,625 | 23,200 | 2,625 |
| 2024-04-24 | 2,658 | 2,702 | 2,644 | 2,660 | 37,600 | 2,660 |
| 2024-04-23 | 2,648 | 2,690 | 2,636 | 2,646 | 37,200 | 2,646 |
| 2024-04-22 | 2,575 | 2,617 | 2,542 | 2,598 | 34,100 | 2,598 |
| 2024-04-19 | 2,578 | 2,613 | 2,548 | 2,552 | 42,200 | 2,552 |
| 2024-04-18 | 2,511 | 2,580 | 2,511 | 2,571 | 30,000 | 2,571 |
| 2024-04-17 | 2,555 | 2,555 | 2,495 | 2,495 | 50,800 | 2,495 |
| 2024-04-16 | 2,619 | 2,635 | 2,550 | 2,560 | 43,600 | 2,560 |
| 2024-04-15 | 2,595 | 2,642 | 2,574 | 2,619 | 37,600 | 2,619 |
| 2024-04-12 | 2,587 | 2,624 | 2,575 | 2,609 | 32,500 | 2,609 |
| 2024-04-11 | 2,521 | 2,586 | 2,513 | 2,582 | 29,000 | 2,582 |
| 2024-04-10 | 2,527 | 2,569 | 2,525 | 2,542 | 18,500 | 2,542 |
| 2024-04-09 | 2,544 | 2,544 | 2,519 | 2,527 | 28,400 | 2,527 |
| 2024-04-08 | 2,553 | 2,553 | 2,526 | 2,529 | 24,700 | 2,529 |
| 2024-04-05 | 2,520 | 2,534 | 2,498 | 2,518 | 24,800 | 2,518 |
| 2024-04-04 | 2,545 | 2,577 | 2,529 | 2,549 | 31,000 | 2,549 |
| 2024-04-03 | 2,500 | 2,573 | 2,500 | 2,543 | 31,600 | 2,543 |
| 2024-04-02 | 2,595 | 2,610 | 2,524 | 2,534 | 58,400 | 2,534 |
| 2024-04-01 | 2,630 | 2,650 | 2,571 | 2,573 | 31,700 | 2,573 |
| 2024-03-29 | 2,595 | 2,646 | 2,585 | 2,629 | 47,300 | 2,629 |
| 2024-03-28 | 2,655 | 2,655 | 2,593 | 2,600 | 66,300 | 2,600 |
| 2024-03-27 | 2,663 | 2,720 | 2,663 | 2,695 | 61,900 | 2,695 |
| 2024-03-26 | 2,648 | 2,665 | 2,631 | 2,654 | 32,300 | 2,654 |
| 2024-03-25 | 2,701 | 2,725 | 2,661 | 2,661 | 35,000 | 2,661 |
| 2024-03-22 | 2,691 | 2,726 | 2,678 | 2,725 | 38,400 | 2,725 |
| 2024-03-21 | 2,659 | 2,704 | 2,650 | 2,675 | 37,600 | 2,675 |
| 2024-03-19 | 2,616 | 2,653 | 2,616 | 2,634 | 35,900 | 2,634 |
| 2024-03-18 | 2,648 | 2,648 | 2,605 | 2,634 | 37,900 | 2,634 |
| 2024-03-15 | 2,581 | 2,634 | 2,581 | 2,605 | 35,300 | 2,605 |
| 2024-03-14 | 2,597 | 2,597 | 2,560 | 2,581 | 20,000 | 2,581 |
| 2024-03-13 | 2,604 | 2,620 | 2,555 | 2,574 | 34,100 | 2,574 |
| 2024-03-12 | 2,585 | 2,603 | 2,542 | 2,594 | 33,900 | 2,594 |
| 2024-03-11 | 2,746 | 2,746 | 2,580 | 2,620 | 55,400 | 2,620 |
| 2024-03-08 | 2,661 | 2,766 | 2,646 | 2,729 | 86,600 | 2,729 |
| 2024-03-07 | 2,597 | 2,642 | 2,597 | 2,639 | 41,200 | 2,639 |
| 2024-03-06 | 2,569 | 2,591 | 2,561 | 2,585 | 54,200 | 2,585 |
| 2024-03-05 | 2,560 | 2,584 | 2,535 | 2,570 | 38,700 | 2,570 |
| 2024-03-04 | 2,650 | 2,650 | 2,545 | 2,557 | 79,800 | 2,557 |
| 2024-03-01 | 2,595 | 2,630 | 2,590 | 2,630 | 32,700 | 2,630 |
| 2024-02-29 | 2,553 | 2,609 | 2,553 | 2,596 | 71,400 | 2,596 |
| 2024-02-28 | 2,510 | 2,595 | 2,510 | 2,553 | 52,400 | 2,553 |
| 2024-02-27 | 2,485 | 2,543 | 2,479 | 2,516 | 49,700 | 2,516 |
| 2024-02-26 | 2,517 | 2,525 | 2,485 | 2,485 | 44,400 | 2,485 |
| 2024-02-22 | 2,493 | 2,518 | 2,491 | 2,516 | 38,600 | 2,516 |
| 2024-02-21 | 2,450 | 2,499 | 2,450 | 2,493 | 39,200 | 2,493 |
| 2024-02-20 | 2,471 | 2,471 | 2,445 | 2,453 | 33,200 | 2,453 |
| 2024-02-19 | 2,405 | 2,467 | 2,405 | 2,457 | 32,200 | 2,457 |
| 2024-02-16 | 2,379 | 2,449 | 2,361 | 2,405 | 45,000 | 2,405 |
| 2024-02-15 | 2,385 | 2,393 | 2,344 | 2,354 | 58,300 | 2,354 |
| 2024-02-14 | 2,409 | 2,412 | 2,382 | 2,389 | 30,700 | 2,389 |
| 2024-02-13 | 2,402 | 2,432 | 2,395 | 2,413 | 35,200 | 2,413 |
| 2024-02-09 | 2,433 | 2,452 | 2,391 | 2,402 | 60,900 | 2,402 |
| 2024-02-08 | 2,454 | 2,468 | 2,429 | 2,439 | 38,800 | 2,439 |
| 2024-02-07 | 2,463 | 2,499 | 2,453 | 2,482 | 25,400 | 2,482 |
| 2024-02-06 | 2,500 | 2,523 | 2,479 | 2,479 | 31,500 | 2,479 |
| 2024-02-05 | 2,516 | 2,560 | 2,516 | 2,532 | 26,700 | 2,532 |
| 2024-02-02 | 2,557 | 2,557 | 2,492 | 2,516 | 37,100 | 2,516 |
| 2024-02-01 | 2,536 | 2,565 | 2,518 | 2,557 | 31,800 | 2,557 |
| 2024-01-31 | 2,493 | 2,550 | 2,493 | 2,550 | 28,700 | 2,550 |
| 2024-01-30 | 2,508 | 2,511 | 2,477 | 2,494 | 32,500 | 2,494 |
| 2024-01-29 | 2,485 | 2,513 | 2,485 | 2,498 | 30,900 | 2,498 |
| 2024-01-26 | 2,450 | 2,508 | 2,431 | 2,479 | 62,600 | 2,479 |
| 2024-01-25 | 2,460 | 2,486 | 2,421 | 2,464 | 67,400 | 2,464 |
| 2024-01-24 | 2,378 | 2,460 | 2,378 | 2,455 | 50,900 | 2,455 |
| 2024-01-23 | 2,400 | 2,409 | 2,374 | 2,378 | 32,300 | 2,378 |
| 2024-01-22 | 2,379 | 2,414 | 2,372 | 2,397 | 34,700 | 2,397 |
| 2024-01-19 | 2,351 | 2,366 | 2,346 | 2,354 | 27,900 | 2,354 |
| 2024-01-18 | 2,335 | 2,370 | 2,330 | 2,370 | 44,400 | 2,370 |
| 2024-01-17 | 2,353 | 2,362 | 2,330 | 2,330 | 21,800 | 2,330 |
| 2024-01-16 | 2,375 | 2,377 | 2,337 | 2,343 | 35,600 | 2,343 |
| 2024-01-15 | 2,326 | 2,369 | 2,326 | 2,361 | 18,200 | 2,361 |
| 2024-01-12 | 2,374 | 2,379 | 2,317 | 2,326 | 40,200 | 2,326 |
| 2024-01-11 | 2,374 | 2,394 | 2,366 | 2,374 | 41,000 | 2,374 |
| 2024-01-10 | 2,361 | 2,375 | 2,345 | 2,347 | 40,000 | 2,347 |
| 2024-01-09 | 2,370 | 2,380 | 2,349 | 2,355 | 29,700 | 2,355 |
| 2024-01-05 | 2,374 | 2,374 | 2,355 | 2,367 | 27,700 | 2,367 |
| 2024-01-04 | 2,331 | 2,352 | 2,315 | 2,346 | 27,800 | 2,346 |
分割・併合履歴 ： なし
