7350 (株)おきなわフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,700 | 2,734 | 2,681 | 2,717 | 55,500 | 2,717 |
| 2025-05-21 | 2,673 | 2,766 | 2,658 | 2,727 | 68,300 | 2,727 |
| 2025-05-20 | 2,691 | 2,722 | 2,672 | 2,673 | 50,400 | 2,673 |
| 2025-05-19 | 2,660 | 2,685 | 2,640 | 2,669 | 37,700 | 2,669 |
| 2025-05-16 | 2,707 | 2,709 | 2,628 | 2,658 | 68,000 | 2,658 |
| 2025-05-15 | 2,780 | 2,782 | 2,688 | 2,706 | 66,700 | 2,706 |
| 2025-05-14 | 2,731 | 2,829 | 2,731 | 2,795 | 68,300 | 2,795 |
| 2025-05-13 | 2,800 | 2,830 | 2,726 | 2,731 | 91,300 | 2,731 |
| 2025-05-12 | 2,754 | 2,830 | 2,703 | 2,750 | 168,000 | 2,750 |
| 2025-05-09 | 2,420 | 2,789 | 2,412 | 2,765 | 355,000 | 2,765 |
| 2025-05-08 | 2,384 | 2,419 | 2,365 | 2,381 | 33,400 | 2,381 |
| 2025-05-07 | 2,371 | 2,409 | 2,340 | 2,409 | 33,600 | 2,409 |
| 2025-05-02 | 2,415 | 2,426 | 2,334 | 2,371 | 70,100 | 2,371 |
| 2025-05-01 | 2,471 | 2,471 | 2,390 | 2,402 | 35,800 | 2,402 |
| 2025-04-30 | 2,446 | 2,484 | 2,446 | 2,470 | 36,600 | 2,470 |
| 2025-04-28 | 2,415 | 2,455 | 2,415 | 2,446 | 45,100 | 2,446 |
| 2025-04-25 | 2,405 | 2,430 | 2,392 | 2,408 | 27,600 | 2,408 |
| 2025-04-24 | 2,410 | 2,439 | 2,393 | 2,400 | 38,800 | 2,400 |
| 2025-04-23 | 2,398 | 2,444 | 2,360 | 2,397 | 47,000 | 2,397 |
| 2025-04-22 | 2,307 | 2,380 | 2,307 | 2,380 | 48,100 | 2,380 |
| 2025-04-21 | 2,296 | 2,317 | 2,275 | 2,307 | 54,900 | 2,307 |
| 2025-04-18 | 2,273 | 2,306 | 2,273 | 2,300 | 38,500 | 2,300 |
| 2025-04-17 | 2,205 | 2,244 | 2,205 | 2,244 | 42,300 | 2,244 |
| 2025-04-16 | 2,248 | 2,255 | 2,205 | 2,205 | 45,800 | 2,205 |
| 2025-04-15 | 2,215 | 2,234 | 2,202 | 2,227 | 37,500 | 2,227 |
| 2025-04-14 | 2,190 | 2,222 | 2,157 | 2,200 | 51,900 | 2,200 |
| 2025-04-11 | 2,103 | 2,170 | 2,079 | 2,167 | 69,700 | 2,167 |
| 2025-04-10 | 2,290 | 2,304 | 2,222 | 2,234 | 91,700 | 2,234 |
| 2025-04-09 | 2,121 | 2,124 | 2,058 | 2,079 | 90,200 | 2,079 |
| 2025-04-08 | 2,119 | 2,190 | 2,119 | 2,181 | 107,500 | 2,181 |
| 2025-04-07 | 1,977 | 2,027 | 1,942 | 1,990 | 142,700 | 1,990 |
| 2025-04-04 | 2,299 | 2,299 | 2,116 | 2,177 | 195,200 | 2,177 |
| 2025-04-03 | 2,366 | 2,401 | 2,312 | 2,342 | 114,800 | 2,342 |
| 2025-04-02 | 2,557 | 2,557 | 2,490 | 2,513 | 45,600 | 2,513 |
| 2025-04-01 | 2,584 | 2,594 | 2,530 | 2,530 | 29,200 | 2,530 |
| 2025-03-31 | 2,588 | 2,596 | 2,526 | 2,566 | 52,600 | 2,566 |
| 2025-03-28 | 2,707 | 2,709 | 2,623 | 2,637 | 50,800 | 2,637 |
| 2025-03-27 | 2,662 | 2,714 | 2,662 | 2,714 | 51,900 | 2,714 |
| 2025-03-26 | 2,720 | 2,720 | 2,665 | 2,700 | 47,300 | 2,700 |
| 2025-03-25 | 2,678 | 2,693 | 2,663 | 2,677 | 40,300 | 2,677 |
| 2025-03-24 | 2,718 | 2,725 | 2,680 | 2,690 | 37,000 | 2,690 |
| 2025-03-21 | 2,619 | 2,715 | 2,617 | 2,697 | 88,300 | 2,697 |
| 2025-03-19 | 2,601 | 2,628 | 2,600 | 2,615 | 27,400 | 2,615 |
| 2025-03-18 | 2,567 | 2,630 | 2,567 | 2,619 | 50,900 | 2,619 |
| 2025-03-17 | 2,554 | 2,575 | 2,546 | 2,575 | 45,400 | 2,575 |
| 2025-03-14 | 2,505 | 2,555 | 2,489 | 2,546 | 72,000 | 2,546 |
| 2025-03-13 | 2,465 | 2,504 | 2,465 | 2,491 | 34,100 | 2,491 |
| 2025-03-12 | 2,411 | 2,482 | 2,411 | 2,465 | 43,500 | 2,465 |
| 2025-03-11 | 2,401 | 2,452 | 2,385 | 2,423 | 82,000 | 2,423 |
| 2025-03-10 | 2,550 | 2,550 | 2,499 | 2,499 | 29,500 | 2,499 |
| 2025-03-07 | 2,571 | 2,571 | 2,506 | 2,532 | 36,000 | 2,532 |
| 2025-03-06 | 2,535 | 2,585 | 2,535 | 2,576 | 43,500 | 2,576 |
| 2025-03-05 | 2,470 | 2,521 | 2,464 | 2,506 | 36,100 | 2,506 |
| 2025-03-04 | 2,480 | 2,494 | 2,463 | 2,481 | 49,900 | 2,481 |
| 2025-03-03 | 2,523 | 2,538 | 2,483 | 2,518 | 30,300 | 2,518 |
| 2025-02-28 | 2,499 | 2,518 | 2,490 | 2,497 | 33,900 | 2,497 |
| 2025-02-27 | 2,501 | 2,523 | 2,486 | 2,523 | 34,400 | 2,523 |
| 2025-02-26 | 2,492 | 2,507 | 2,475 | 2,507 | 30,600 | 2,507 |
| 2025-02-25 | 2,491 | 2,513 | 2,476 | 2,510 | 32,000 | 2,510 |
| 2025-02-21 | 2,505 | 2,523 | 2,482 | 2,515 | 57,900 | 2,515 |
| 2025-02-20 | 2,552 | 2,568 | 2,502 | 2,526 | 57,100 | 2,526 |
| 2025-02-19 | 2,615 | 2,652 | 2,566 | 2,568 | 61,600 | 2,568 |
| 2025-02-18 | 2,595 | 2,629 | 2,590 | 2,615 | 61,500 | 2,615 |
| 2025-02-17 | 2,600 | 2,615 | 2,573 | 2,589 | 43,600 | 2,589 |
| 2025-02-14 | 2,543 | 2,591 | 2,537 | 2,576 | 45,500 | 2,576 |
| 2025-02-13 | 2,546 | 2,565 | 2,530 | 2,543 | 43,700 | 2,543 |
| 2025-02-12 | 2,559 | 2,564 | 2,517 | 2,543 | 39,900 | 2,543 |
| 2025-02-10 | 2,585 | 2,589 | 2,524 | 2,542 | 38,200 | 2,542 |
| 2025-02-07 | 2,607 | 2,607 | 2,545 | 2,569 | 68,100 | 2,569 |
| 2025-02-06 | 2,621 | 2,630 | 2,589 | 2,607 | 32,200 | 2,607 |
| 2025-02-05 | 2,638 | 2,668 | 2,579 | 2,613 | 48,800 | 2,613 |
| 2025-02-04 | 2,641 | 2,655 | 2,603 | 2,637 | 45,700 | 2,637 |
| 2025-02-03 | 2,657 | 2,657 | 2,574 | 2,591 | 63,700 | 2,591 |
| 2025-01-31 | 2,675 | 2,675 | 2,638 | 2,657 | 36,600 | 2,657 |
| 2025-01-30 | 2,625 | 2,688 | 2,624 | 2,651 | 54,500 | 2,651 |
| 2025-01-29 | 2,552 | 2,607 | 2,522 | 2,605 | 82,700 | 2,605 |
| 2025-01-28 | 2,498 | 2,545 | 2,490 | 2,533 | 25,800 | 2,533 |
| 2025-01-27 | 2,543 | 2,543 | 2,509 | 2,513 | 23,000 | 2,513 |
| 2025-01-24 | 2,515 | 2,525 | 2,460 | 2,493 | 42,500 | 2,493 |
| 2025-01-23 | 2,510 | 2,519 | 2,483 | 2,500 | 54,400 | 2,500 |
| 2025-01-22 | 2,537 | 2,546 | 2,522 | 2,524 | 11,200 | 2,524 |
| 2025-01-21 | 2,541 | 2,550 | 2,503 | 2,526 | 15,400 | 2,526 |
| 2025-01-20 | 2,544 | 2,550 | 2,517 | 2,531 | 17,900 | 2,531 |
| 2025-01-17 | 2,490 | 2,517 | 2,454 | 2,505 | 30,300 | 2,505 |
| 2025-01-16 | 2,510 | 2,520 | 2,481 | 2,503 | 38,800 | 2,503 |
| 2025-01-15 | 2,456 | 2,483 | 2,447 | 2,480 | 27,200 | 2,480 |
| 2025-01-14 | 2,467 | 2,479 | 2,443 | 2,460 | 28,300 | 2,460 |
| 2025-01-10 | 2,485 | 2,497 | 2,457 | 2,481 | 28,100 | 2,481 |
| 2025-01-09 | 2,551 | 2,551 | 2,503 | 2,503 | 36,000 | 2,503 |
| 2025-01-08 | 2,555 | 2,590 | 2,542 | 2,550 | 34,000 | 2,550 |
| 2025-01-07 | 2,576 | 2,576 | 2,534 | 2,562 | 36,000 | 2,562 |
| 2025-01-06 | 2,603 | 2,610 | 2,567 | 2,576 | 30,300 | 2,576 |
分割・併合履歴 ： なし