7350 (株)おきなわフィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,218	2,245	2,210	2,210	18,000	2,210
2021-12-29	2,160	2,248	2,160	2,245	31,700	2,245
2021-12-28	2,187	2,213	2,163	2,201	22,600	2,201
2021-12-27	2,201	2,203	2,154	2,187	18,300	2,187
2021-12-24	2,253	2,261	2,205	2,221	25,300	2,221
2021-12-23	2,277	2,286	2,224	2,251	27,800	2,251
2021-12-22	2,252	2,292	2,226	2,251	23,700	2,251
2021-12-21	2,231	2,267	2,192	2,226	38,100	2,226
2021-12-20	2,260	2,260	2,158	2,181	31,500	2,181
2021-12-17	2,314	2,338	2,240	2,240	75,100	2,240
2021-12-16	2,291	2,319	2,250	2,313	65,700	2,313
2021-12-15	2,224	2,272	2,224	2,245	31,000	2,245
2021-12-14	2,241	2,241	2,201	2,213	15,900	2,213
2021-12-13	2,230	2,255	2,207	2,215	34,700	2,215
2021-12-10	2,209	2,275	2,166	2,253	86,800	2,253
2021-12-09	2,156	2,183	2,105	2,159	37,200	2,159
2021-12-08	2,216	2,216	2,151	2,156	34,800	2,156
2021-12-07	2,211	2,211	2,160	2,201	33,300	2,201
2021-12-06	2,140	2,207	2,136	2,189	45,300	2,189
2021-12-03	2,156	2,166	2,121	2,136	35,700	2,136
2021-12-02	2,169	2,208	2,137	2,156	67,200	2,156
2021-12-01	2,094	2,197	2,054	2,179	94,700	2,179
2021-11-30	1,970	2,066	1,943	2,066	162,100	2,066
2021-11-29	1,939	1,973	1,912	1,943	69,700	1,943
2021-11-26	2,003	2,019	1,917	1,959	65,400	1,959
2021-11-25	1,982	2,046	1,972	2,018	37,800	2,018
2021-11-24	2,005	2,031	1,975	1,981	54,400	1,981
2021-11-22	2,079	2,100	2,002	2,003	27,200	2,003
2021-11-19	2,055	2,100	1,959	2,079	210,600	2,079
2021-11-18	2,053	2,139	2,042	2,136	64,900	2,136
2021-11-17	2,164	2,164	2,055	2,055	56,100	2,055
2021-11-16	2,244	2,254	2,152	2,164	51,400	2,164
2021-11-15	2,258	2,258	2,183	2,194	47,300	2,194
2021-11-12	2,375	2,431	2,243	2,293	42,400	2,293
2021-11-11	2,426	2,437	2,284	2,368	36,900	2,368
2021-11-10	2,433	2,447	2,410	2,434	14,800	2,434
2021-11-09	2,556	2,590	2,433	2,433	50,400	2,433
2021-11-08	2,591	2,591	2,483	2,499	13,800	2,499
2021-11-05	2,590	2,607	2,571	2,591	14,700	2,591
2021-11-04	2,515	2,654	2,515	2,654	27,200	2,654
2021-11-02	2,585	2,589	2,509	2,515	17,200	2,515
2021-11-01	2,521	2,585	2,486	2,585	21,200	2,585
2021-10-29	2,465	2,503	2,428	2,501	21,500	2,501
2021-10-28	2,474	2,491	2,420	2,420	13,300	2,420
2021-10-27	2,462	2,462	2,446	2,450	5,900	2,450
2021-10-26	2,511	2,573	2,455	2,462	14,200	2,462
2021-10-25	2,526	2,573	2,496	2,500	10,200	2,500
2021-10-22	2,511	2,537	2,475	2,526	7,700	2,526
2021-10-21	2,496	2,540	2,496	2,517	4,800	2,517
2021-10-20	2,497	2,549	2,492	2,517	13,800	2,517
2021-10-19	2,525	2,533	2,467	2,492	8,100	2,492
2021-10-18	2,500	2,527	2,457	2,527	8,600	2,527
2021-10-15	2,440	2,540	2,440	2,500	18,200	2,500
2021-10-14	2,494	2,494	2,424	2,450	17,100	2,450
2021-10-13	2,500	2,519	2,438	2,444	26,100	2,444
2021-10-12	2,533	2,537	2,500	2,500	11,300	2,500
2021-10-11	2,547	2,563	2,509	2,518	9,000	2,518
2021-10-08	2,540	2,557	2,513	2,546	11,400	2,546
2021-10-07	2,582	2,602	2,495	2,495	20,600	2,495
2021-10-06	2,600	2,640	2,563	2,570	25,000	2,570
2021-10-05	2,601	2,667	2,593	2,600	21,300	2,600
2021-10-04	2,751	2,751	2,621	2,629	24,300	2,629
2021-10-01	2,781	2,823	2,522	2,701	12,300	2,701

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2021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 [2021年度]