7350 (株)おきなわフィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,323	2,359	2,314	2,331	38,500	2,331
2022-12-29	2,330	2,344	2,310	2,323	49,000	2,323
2022-12-28	2,381	2,388	2,277	2,375	123,500	2,375
2022-12-27	2,299	2,398	2,287	2,381	78,600	2,381
2022-12-26	2,301	2,317	2,234	2,270	62,000	2,270
2022-12-23	2,173	2,205	2,167	2,201	37,900	2,201
2022-12-22	2,155	2,188	2,138	2,173	49,300	2,173
2022-12-21	2,195	2,247	2,122	2,140	122,100	2,140
2022-12-20	2,078	2,212	2,078	2,163	101,000	2,163
2022-12-19	2,060	2,084	2,058	2,075	30,700	2,075
2022-12-16	2,057	2,086	2,045	2,073	75,500	2,073
2022-12-15	2,038	2,058	2,030	2,030	19,300	2,030
2022-12-14	2,065	2,070	2,049	2,054	16,400	2,054
2022-12-13	2,074	2,084	2,056	2,059	14,900	2,059
2022-12-12	2,080	2,089	2,051	2,053	16,100	2,053
2022-12-09	2,048	2,090	2,045	2,078	52,500	2,078
2022-12-08	2,055	2,055	2,012	2,041	32,100	2,041
2022-12-07	2,035	2,070	2,035	2,059	31,200	2,059
2022-12-06	2,030	2,052	2,029	2,032	30,300	2,032
2022-12-05	2,075	2,075	2,041	2,053	40,700	2,053
2022-12-02	2,111	2,121	2,060	2,095	51,900	2,095
2022-12-01	2,144	2,147	2,122	2,135	46,700	2,135
2022-11-30	2,164	2,166	2,136	2,144	71,600	2,144
2022-11-29	2,175	2,186	2,128	2,171	50,500	2,171
2022-11-28	2,221	2,242	2,183	2,197	53,800	2,197
2022-11-25	2,179	2,204	2,146	2,189	52,600	2,189
2022-11-24	2,115	2,171	2,110	2,165	70,400	2,165
2022-11-22	2,044	2,118	2,044	2,110	81,600	2,110
2022-11-21	2,035	2,047	2,030	2,043	44,700	2,043
2022-11-18	2,076	2,089	2,033	2,035	139,200	2,035
2022-11-17	2,037	2,067	2,037	2,063	39,500	2,063
2022-11-16	2,045	2,068	2,037	2,044	56,100	2,044
2022-11-15	2,037	2,058	2,035	2,040	52,600	2,040
2022-11-14	2,032	2,051	2,022	2,037	33,700	2,037
2022-11-11	2,060	2,060	2,031	2,038	44,600	2,038
2022-11-10	2,007	2,044	2,007	2,031	20,600	2,031
2022-11-09	2,035	2,046	2,014	2,023	28,400	2,023
2022-11-08	2,025	2,044	2,024	2,034	24,800	2,034
2022-11-07	2,033	2,054	2,028	2,028	44,100	2,028
2022-11-04	2,015	2,029	1,995	2,000	42,500	2,000
2022-11-02	2,045	2,054	2,018	2,018	48,600	2,018
2022-11-01	2,067	2,067	2,025	2,034	24,500	2,034
2022-10-31	2,052	2,070	2,038	2,062	51,400	2,062
2022-10-28	2,014	2,047	2,014	2,025	51,900	2,025
2022-10-27	2,076	2,076	2,027	2,027	53,800	2,027
2022-10-26	2,047	2,097	2,047	2,086	47,100	2,086
2022-10-25	2,065	2,066	2,038	2,041	32,600	2,041
2022-10-24	2,069	2,069	2,038	2,057	39,700	2,057
2022-10-21	2,045	2,057	2,037	2,044	21,800	2,044
2022-10-20	2,049	2,058	2,038	2,057	34,500	2,057
2022-10-19	2,048	2,070	2,043	2,062	33,300	2,062
2022-10-18	2,060	2,066	2,044	2,054	23,200	2,054
2022-10-17	2,060	2,062	2,033	2,041	20,400	2,041
2022-10-14	2,107	2,109	2,065	2,078	53,200	2,078
2022-10-13	2,053	2,058	2,022	2,057	37,600	2,057
2022-10-12	2,032	2,059	2,032	2,050	27,800	2,050
2022-10-11	2,034	2,046	2,028	2,039	36,200	2,039
2022-10-07	2,068	2,083	2,054	2,062	32,300	2,062
2022-10-06	2,106	2,134	2,090	2,092	38,000	2,092
2022-10-05	2,105	2,130	2,096	2,106	35,300	2,106
2022-10-04	2,060	2,109	2,060	2,094	31,800	2,094
2022-10-03	2,069	2,071	2,045	2,060	20,100	2,060
2022-09-30	2,100	2,106	2,080	2,097	24,200	2,097
2022-09-29	2,114	2,114	2,055	2,089	43,500	2,089
2022-09-28	2,060	2,109	2,031	2,106	51,300	2,106
2022-09-27	2,118	2,118	2,066	2,075	24,300	2,075
2022-09-26	2,140	2,140	2,090	2,104	38,300	2,104
2022-09-22	2,155	2,168	2,143	2,150	22,100	2,150
2022-09-21	2,160	2,194	2,155	2,189	31,200	2,189
2022-09-20	2,199	2,207	2,181	2,193	44,800	2,193
2022-09-16	2,146	2,191	2,143	2,189	32,400	2,189
2022-09-15	2,143	2,153	2,114	2,146	13,600	2,146
2022-09-14	2,107	2,149	2,105	2,134	29,300	2,134
2022-09-13	2,156	2,156	2,137	2,149	20,200	2,149
2022-09-12	2,198	2,198	2,149	2,150	19,300	2,150
2022-09-09	2,155	2,201	2,155	2,187	57,400	2,187
2022-09-08	2,105	2,163	2,105	2,150	51,900	2,150
2022-09-07	2,084	2,084	2,067	2,084	44,100	2,084
2022-09-06	2,079	2,112	2,068	2,099	42,700	2,099
2022-09-05	2,120	2,126	2,075	2,079	42,300	2,079
2022-09-02	2,110	2,177	2,076	2,122	111,500	2,122
2022-09-01	2,140	2,140	2,105	2,109	43,600	2,109
2022-08-31	2,168	2,168	2,137	2,141	62,200	2,141
2022-08-30	2,190	2,195	2,180	2,190	13,900	2,190
2022-08-29	2,180	2,204	2,163	2,182	27,000	2,182
2022-08-26	2,220	2,220	2,185	2,190	28,100	2,190
2022-08-25	2,220	2,238	2,214	2,220	12,300	2,220
2022-08-24	2,224	2,226	2,204	2,224	23,100	2,224
2022-08-23	2,247	2,250	2,225	2,225	12,100	2,225
2022-08-22	2,251	2,252	2,236	2,246	9,600	2,246
2022-08-19	2,276	2,285	2,259	2,270	20,200	2,270
2022-08-18	2,292	2,292	2,264	2,276	13,700	2,276
2022-08-17	2,287	2,295	2,205	2,281	53,400	2,281
2022-08-16	2,243	2,287	2,239	2,279	47,500	2,279
2022-08-15	2,280	2,280	2,220	2,243	26,900	2,243
2022-08-12	2,249	2,284	2,228	2,251	62,300	2,251
2022-08-10	2,222	2,230	2,208	2,223	17,800	2,223
2022-08-09	2,248	2,249	2,172	2,222	47,800	2,222
2022-08-08	2,212	2,251	2,210	2,248	10,600	2,248
2022-08-05	2,190	2,259	2,190	2,241	41,400	2,241
2022-08-04	2,203	2,205	2,175	2,200	20,500	2,200
2022-08-03	2,218	2,245	2,202	2,203	19,200	2,203
2022-08-02	2,258	2,258	2,216	2,218	17,200	2,218
2022-08-01	2,240	2,271	2,236	2,270	24,200	2,270
2022-07-29	2,260	2,260	2,220	2,230	18,000	2,230
2022-07-28	2,256	2,274	2,232	2,260	31,700	2,260
2022-07-27	2,290	2,290	2,244	2,256	18,600	2,256
2022-07-26	2,239	2,276	2,235	2,260	11,100	2,260
2022-07-25	2,231	2,240	2,220	2,233	8,900	2,233
2022-07-22	2,251	2,252	2,223	2,231	16,400	2,231
2022-07-21	2,235	2,274	2,207	2,263	40,700	2,263
2022-07-20	2,195	2,230	2,190	2,225	61,000	2,225
2022-07-19	2,149	2,159	2,128	2,154	19,000	2,154
2022-07-15	2,156	2,164	2,093	2,099	53,100	2,099
2022-07-14	2,136	2,156	2,111	2,156	17,600	2,156
2022-07-13	2,178	2,178	2,140	2,153	14,200	2,153
2022-07-12	2,180	2,180	2,154	2,162	23,100	2,162
2022-07-11	2,151	2,188	2,146	2,177	37,500	2,177
2022-07-08	2,128	2,161	2,113	2,137	36,400	2,137
2022-07-07	2,085	2,125	2,077	2,120	31,300	2,120
2022-07-06	2,142	2,152	2,057	2,085	52,500	2,085
2022-07-05	2,139	2,155	2,100	2,142	36,500	2,142
2022-07-04	2,157	2,175	2,143	2,150	20,500	2,150
2022-07-01	2,190	2,190	2,146	2,157	19,600	2,157
2022-06-30	2,161	2,194	2,153	2,190	22,800	2,190
2022-06-29	2,190	2,194	2,155	2,155	21,100	2,155
2022-06-28	2,160	2,185	2,158	2,177	16,100	2,177
2022-06-27	2,209	2,209	2,159	2,167	12,200	2,167
2022-06-24	2,169	2,199	2,167	2,191	13,700	2,191
2022-06-23	2,131	2,182	2,131	2,170	14,000	2,170
2022-06-22	2,185	2,185	2,137	2,137	12,000	2,137
2022-06-21	2,143	2,187	2,143	2,162	20,900	2,162
2022-06-20	2,120	2,158	2,100	2,114	19,900	2,114
2022-06-17	2,167	2,176	2,112	2,115	47,600	2,115
2022-06-16	2,114	2,184	2,114	2,167	33,500	2,167
2022-06-15	2,118	2,132	2,096	2,100	38,200	2,100
2022-06-14	2,190	2,190	2,139	2,140	22,800	2,140
2022-06-13	2,107	2,175	2,107	2,171	26,700	2,171
2022-06-10	2,192	2,192	2,141	2,149	46,600	2,149
2022-06-09	2,177	2,214	2,172	2,192	37,900	2,192
2022-06-08	2,144	2,198	2,144	2,188	54,900	2,188
2022-06-07	2,149	2,179	2,149	2,166	29,200	2,166
2022-06-06	2,165	2,165	2,134	2,152	27,500	2,152
2022-06-03	2,177	2,177	2,142	2,164	50,500	2,164
2022-06-02	2,157	2,163	2,131	2,150	30,500	2,150
2022-06-01	2,139	2,178	2,139	2,171	26,700	2,171
2022-05-31	2,169	2,169	2,125	2,139	49,000	2,139
2022-05-30	2,084	2,170	2,084	2,119	63,600	2,119
2022-05-27	2,086	2,099	2,035	2,084	34,500	2,084
2022-05-26	2,031	2,088	2,028	2,058	33,600	2,058
2022-05-25	2,035	2,049	2,016	2,016	30,500	2,016
2022-05-24	2,065	2,065	2,028	2,037	18,500	2,037
2022-05-23	2,051	2,078	2,043	2,074	19,400	2,074
2022-05-20	2,063	2,076	2,047	2,062	29,700	2,062
2022-05-19	2,041	2,087	2,041	2,065	16,900	2,065
2022-05-18	2,063	2,108	2,060	2,105	23,600	2,105
2022-05-17	2,042	2,090	2,038	2,062	40,800	2,062
2022-05-16	2,190	2,190	2,080	2,092	58,300	2,092
2022-05-13	2,165	2,208	2,156	2,190	44,100	2,190
2022-05-12	2,198	2,200	2,158	2,158	29,500	2,158
2022-05-11	2,200	2,257	2,186	2,198	26,400	2,198
2022-05-10	2,219	2,243	2,190	2,215	42,300	2,215
2022-05-09	2,297	2,298	2,208	2,219	40,100	2,219
2022-05-06	2,239	2,283	2,235	2,258	47,400	2,258
2022-05-02	2,216	2,268	2,198	2,241	26,000	2,241
2022-04-28	2,139	2,232	2,115	2,223	39,300	2,223
2022-04-27	2,139	2,139	2,066	2,070	35,500	2,070
2022-04-26	2,165	2,174	2,136	2,140	14,900	2,140
2022-04-25	2,133	2,188	2,133	2,176	19,200	2,176
2022-04-22	2,221	2,221	2,158	2,180	32,100	2,180
2022-04-21	2,263	2,313	2,237	2,249	52,700	2,249
2022-04-20	2,238	2,273	2,205	2,254	52,000	2,254
2022-04-19	2,230	2,230	2,177	2,208	31,300	2,208
2022-04-18	2,183	2,228	2,183	2,205	34,800	2,205
2022-04-15	2,175	2,196	2,150	2,183	21,300	2,183
2022-04-14	2,143	2,163	2,132	2,146	22,000	2,146
2022-04-13	2,144	2,147	2,106	2,144	41,800	2,144
2022-04-12	2,140	2,144	2,098	2,140	35,400	2,140
2022-04-11	2,129	2,188	2,118	2,157	42,200	2,157
2022-04-08	2,133	2,153	2,077	2,107	45,700	2,107
2022-04-07	2,195	2,195	2,144	2,173	38,900	2,173
2022-04-06	2,148	2,220	2,148	2,195	53,900	2,195
2022-04-05	2,156	2,170	2,120	2,162	51,400	2,162
2022-04-04	2,063	2,109	2,052	2,106	24,900	2,106
2022-04-01	2,044	2,077	2,033	2,058	29,600	2,058
2022-03-31	2,104	2,104	2,040	2,054	34,900	2,054
2022-03-30	2,144	2,149	2,120	2,143	36,600	2,143
2022-03-29	2,165	2,185	2,131	2,178	32,500	2,178
2022-03-28	2,155	2,179	2,119	2,169	38,100	2,169
2022-03-25	2,139	2,179	2,130	2,166	24,300	2,166
2022-03-24	2,150	2,164	2,103	2,139	24,500	2,139
2022-03-23	2,174	2,198	2,145	2,179	40,200	2,179
2022-03-22	2,150	2,161	2,126	2,148	36,500	2,148
2022-03-18	2,171	2,192	2,132	2,132	44,600	2,132
2022-03-17	2,198	2,225	2,171	2,215	37,700	2,215
2022-03-16	2,224	2,224	2,121	2,160	42,000	2,160
2022-03-15	2,132	2,183	2,115	2,174	32,100	2,174
2022-03-14	2,000	2,101	2,000	2,082	66,800	2,082
2022-03-11	2,100	2,127	2,080	2,082	66,100	2,082
2022-03-10	2,047	2,139	2,047	2,132	35,600	2,132
2022-03-09	2,055	2,105	2,020	2,034	37,900	2,034
2022-03-08	2,124	2,124	2,009	2,038	72,100	2,038
2022-03-07	2,275	2,275	2,116	2,144	53,300	2,144
2022-03-04	2,331	2,376	2,287	2,291	38,800	2,291
2022-03-03	2,333	2,400	2,333	2,369	30,700	2,369
2022-03-02	2,348	2,351	2,311	2,316	42,300	2,316
2022-03-01	2,386	2,398	2,332	2,354	45,500	2,354
2022-02-28	2,400	2,410	2,355	2,355	57,400	2,355
2022-02-25	2,419	2,419	2,351	2,369	38,600	2,369
2022-02-24	2,387	2,419	2,361	2,419	38,800	2,419
2022-02-22	2,412	2,419	2,377	2,396	28,700	2,396
2022-02-21	2,413	2,427	2,349	2,412	26,100	2,412
2022-02-18	2,404	2,425	2,375	2,382	42,500	2,382
2022-02-17	2,439	2,443	2,397	2,440	22,800	2,440
2022-02-16	2,417	2,449	2,385	2,439	44,600	2,439
2022-02-15	2,383	2,429	2,340	2,344	43,300	2,344
2022-02-14	2,310	2,395	2,295	2,370	75,500	2,370
2022-02-10	2,314	2,336	2,261	2,286	69,800	2,286
2022-02-09	2,316	2,352	2,306	2,336	53,400	2,336
2022-02-08	2,322	2,335	2,292	2,316	41,800	2,316
2022-02-07	2,253	2,345	2,253	2,322	52,700	2,322
2022-02-04	2,242	2,286	2,239	2,279	31,600	2,279
2022-02-03	2,259	2,297	2,246	2,264	42,700	2,264
2022-02-02	2,180	2,265	2,180	2,259	47,500	2,259
2022-02-01	2,213	2,229	2,179	2,180	29,400	2,180
2022-01-31	2,196	2,224	2,196	2,213	26,900	2,213
2022-01-28	2,177	2,243	2,177	2,224	49,800	2,224
2022-01-27	2,217	2,219	2,150	2,160	40,900	2,160
2022-01-26	2,235	2,244	2,193	2,201	22,900	2,201
2022-01-25	2,260	2,260	2,204	2,244	28,300	2,244
2022-01-24	2,233	2,280	2,233	2,265	29,900	2,265
2022-01-21	2,221	2,247	2,171	2,233	34,100	2,233
2022-01-20	2,225	2,274	2,220	2,220	27,500	2,220
2022-01-19	2,284	2,295	2,232	2,236	57,000	2,236
2022-01-18	2,364	2,380	2,332	2,332	28,200	2,332
2022-01-17	2,385	2,419	2,356	2,364	28,300	2,364
2022-01-14	2,445	2,445	2,370	2,385	48,900	2,385
2022-01-13	2,401	2,447	2,380	2,418	44,900	2,418
2022-01-12	2,418	2,430	2,386	2,401	40,900	2,401
2022-01-11	2,300	2,393	2,300	2,393	56,700	2,393
2022-01-07	2,270	2,308	2,270	2,294	34,100	2,294
2022-01-06	2,265	2,284	2,242	2,264	27,800	2,264
2022-01-05	2,237	2,284	2,231	2,275	26,800	2,275
2022-01-04	2,198	2,249	2,191	2,237	23,500	2,237

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7350 (株)おきなわフィナンシャルグループ の時系列データ [2022年度]

7350 (株)おきなわフィナンシャルグループの時系列データ [2022年度]