8399 (株)琉球銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,166 | 1,171 | 1,157 | 1,166 | 27,000 | 1,166 |
| 2024-05-01 | 1,173 | 1,174 | 1,159 | 1,166 | 37,600 | 1,166 |
| 2024-04-30 | 1,169 | 1,181 | 1,156 | 1,181 | 69,300 | 1,181 |
| 2024-04-26 | 1,151 | 1,175 | 1,146 | 1,169 | 89,400 | 1,169 |
| 2024-04-25 | 1,164 | 1,169 | 1,147 | 1,151 | 95,500 | 1,151 |
| 2024-04-24 | 1,166 | 1,176 | 1,154 | 1,164 | 92,200 | 1,164 |
| 2024-04-23 | 1,150 | 1,174 | 1,149 | 1,165 | 78,700 | 1,165 |
| 2024-04-22 | 1,155 | 1,168 | 1,134 | 1,153 | 62,600 | 1,153 |
| 2024-04-19 | 1,146 | 1,157 | 1,127 | 1,136 | 74,700 | 1,136 |
| 2024-04-18 | 1,124 | 1,150 | 1,123 | 1,146 | 51,700 | 1,146 |
| 2024-04-17 | 1,135 | 1,137 | 1,111 | 1,119 | 76,900 | 1,119 |
| 2024-04-16 | 1,155 | 1,161 | 1,128 | 1,128 | 107,300 | 1,128 |
| 2024-04-15 | 1,150 | 1,164 | 1,141 | 1,157 | 64,500 | 1,157 |
| 2024-04-12 | 1,166 | 1,168 | 1,154 | 1,165 | 53,000 | 1,165 |
| 2024-04-11 | 1,139 | 1,163 | 1,128 | 1,160 | 63,300 | 1,160 |
| 2024-04-10 | 1,141 | 1,148 | 1,137 | 1,142 | 25,800 | 1,142 |
| 2024-04-09 | 1,149 | 1,152 | 1,138 | 1,144 | 54,000 | 1,144 |
| 2024-04-08 | 1,142 | 1,158 | 1,138 | 1,147 | 58,900 | 1,147 |
| 2024-04-05 | 1,133 | 1,137 | 1,120 | 1,132 | 62,100 | 1,132 |
| 2024-04-04 | 1,145 | 1,153 | 1,138 | 1,145 | 62,900 | 1,145 |
| 2024-04-03 | 1,125 | 1,151 | 1,120 | 1,134 | 84,200 | 1,134 |
| 2024-04-02 | 1,160 | 1,174 | 1,134 | 1,137 | 124,400 | 1,137 |
| 2024-04-01 | 1,191 | 1,191 | 1,159 | 1,163 | 85,600 | 1,163 |
| 2024-03-29 | 1,187 | 1,199 | 1,182 | 1,197 | 52,300 | 1,197 |
| 2024-03-28 | 1,220 | 1,223 | 1,187 | 1,187 | 106,300 | 1,187 |
| 2024-03-27 | 1,220 | 1,240 | 1,217 | 1,228 | 141,000 | 1,228 |
| 2024-03-26 | 1,220 | 1,226 | 1,210 | 1,215 | 51,000 | 1,215 |
| 2024-03-25 | 1,230 | 1,232 | 1,216 | 1,217 | 71,000 | 1,217 |
| 2024-03-22 | 1,238 | 1,240 | 1,220 | 1,240 | 64,100 | 1,240 |
| 2024-03-21 | 1,205 | 1,241 | 1,204 | 1,231 | 116,100 | 1,231 |
| 2024-03-19 | 1,207 | 1,214 | 1,186 | 1,197 | 167,000 | 1,197 |
| 2024-03-18 | 1,201 | 1,213 | 1,196 | 1,207 | 67,400 | 1,207 |
| 2024-03-15 | 1,182 | 1,202 | 1,181 | 1,192 | 54,900 | 1,192 |
| 2024-03-14 | 1,200 | 1,200 | 1,180 | 1,182 | 47,500 | 1,182 |
| 2024-03-13 | 1,200 | 1,219 | 1,178 | 1,184 | 87,400 | 1,184 |
| 2024-03-12 | 1,194 | 1,194 | 1,172 | 1,193 | 92,600 | 1,193 |
| 2024-03-11 | 1,230 | 1,230 | 1,181 | 1,195 | 171,400 | 1,195 |
| 2024-03-08 | 1,188 | 1,248 | 1,178 | 1,234 | 242,100 | 1,234 |
| 2024-03-07 | 1,171 | 1,200 | 1,169 | 1,184 | 93,200 | 1,184 |
| 2024-03-06 | 1,156 | 1,165 | 1,147 | 1,164 | 71,100 | 1,164 |
| 2024-03-05 | 1,147 | 1,160 | 1,145 | 1,153 | 42,300 | 1,153 |
| 2024-03-04 | 1,178 | 1,178 | 1,146 | 1,152 | 108,800 | 1,152 |
| 2024-03-01 | 1,155 | 1,183 | 1,154 | 1,183 | 80,000 | 1,183 |
| 2024-02-29 | 1,139 | 1,153 | 1,135 | 1,150 | 63,100 | 1,150 |
| 2024-02-28 | 1,135 | 1,168 | 1,135 | 1,142 | 83,600 | 1,142 |
| 2024-02-27 | 1,129 | 1,153 | 1,125 | 1,135 | 78,700 | 1,135 |
| 2024-02-26 | 1,140 | 1,144 | 1,128 | 1,130 | 45,000 | 1,130 |
| 2024-02-22 | 1,129 | 1,138 | 1,122 | 1,129 | 40,500 | 1,129 |
| 2024-02-21 | 1,120 | 1,130 | 1,116 | 1,126 | 36,100 | 1,126 |
| 2024-02-20 | 1,144 | 1,154 | 1,127 | 1,130 | 50,300 | 1,130 |
| 2024-02-19 | 1,113 | 1,144 | 1,113 | 1,144 | 57,800 | 1,144 |
| 2024-02-16 | 1,094 | 1,116 | 1,093 | 1,112 | 54,800 | 1,112 |
| 2024-02-15 | 1,107 | 1,109 | 1,085 | 1,085 | 95,900 | 1,085 |
| 2024-02-14 | 1,111 | 1,112 | 1,091 | 1,094 | 92,300 | 1,094 |
| 2024-02-13 | 1,112 | 1,122 | 1,106 | 1,111 | 74,000 | 1,111 |
| 2024-02-09 | 1,118 | 1,119 | 1,100 | 1,105 | 110,100 | 1,105 |
| 2024-02-08 | 1,134 | 1,136 | 1,114 | 1,126 | 89,900 | 1,126 |
| 2024-02-07 | 1,139 | 1,155 | 1,132 | 1,141 | 74,200 | 1,141 |
| 2024-02-06 | 1,154 | 1,154 | 1,140 | 1,140 | 60,800 | 1,140 |
| 2024-02-05 | 1,155 | 1,176 | 1,153 | 1,162 | 64,700 | 1,162 |
| 2024-02-02 | 1,160 | 1,161 | 1,139 | 1,149 | 68,500 | 1,149 |
| 2024-02-01 | 1,172 | 1,179 | 1,158 | 1,166 | 77,200 | 1,166 |
| 2024-01-31 | 1,159 | 1,183 | 1,148 | 1,183 | 68,400 | 1,183 |
| 2024-01-30 | 1,174 | 1,174 | 1,157 | 1,157 | 54,600 | 1,157 |
| 2024-01-29 | 1,155 | 1,174 | 1,150 | 1,174 | 82,500 | 1,174 |
| 2024-01-26 | 1,146 | 1,160 | 1,136 | 1,142 | 92,800 | 1,142 |
| 2024-01-25 | 1,153 | 1,162 | 1,142 | 1,148 | 87,300 | 1,148 |
| 2024-01-24 | 1,115 | 1,144 | 1,112 | 1,142 | 87,300 | 1,142 |
| 2024-01-23 | 1,130 | 1,132 | 1,116 | 1,116 | 62,400 | 1,116 |
| 2024-01-22 | 1,130 | 1,131 | 1,122 | 1,128 | 46,000 | 1,128 |
| 2024-01-19 | 1,126 | 1,126 | 1,113 | 1,121 | 85,300 | 1,121 |
| 2024-01-18 | 1,118 | 1,130 | 1,112 | 1,126 | 53,700 | 1,126 |
| 2024-01-17 | 1,129 | 1,137 | 1,118 | 1,118 | 52,600 | 1,118 |
| 2024-01-16 | 1,140 | 1,140 | 1,121 | 1,122 | 85,900 | 1,122 |
| 2024-01-15 | 1,119 | 1,139 | 1,119 | 1,136 | 60,600 | 1,136 |
| 2024-01-12 | 1,137 | 1,137 | 1,111 | 1,119 | 72,800 | 1,119 |
| 2024-01-11 | 1,120 | 1,145 | 1,120 | 1,129 | 65,900 | 1,129 |
| 2024-01-10 | 1,121 | 1,128 | 1,113 | 1,114 | 86,600 | 1,114 |
| 2024-01-09 | 1,123 | 1,129 | 1,115 | 1,121 | 72,300 | 1,121 |
| 2024-01-05 | 1,114 | 1,123 | 1,113 | 1,123 | 56,200 | 1,123 |
| 2024-01-04 | 1,101 | 1,106 | 1,085 | 1,104 | 53,600 | 1,104 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
