7350 (株)おきなわフィナンシャルグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,319	2,358	2,319	2,346	41,500	2,346
2023-12-28	2,310	2,330	2,306	2,327	21,100	2,327
2023-12-27	2,303	2,326	2,295	2,326	32,400	2,326
2023-12-26	2,260	2,283	2,254	2,274	34,400	2,274
2023-12-25	2,324	2,324	2,279	2,279	37,900	2,279
2023-12-22	2,248	2,297	2,248	2,290	34,700	2,290
2023-12-21	2,253	2,270	2,237	2,238	53,600	2,238
2023-12-20	2,265	2,296	2,257	2,274	32,800	2,274
2023-12-19	2,325	2,325	2,268	2,284	35,800	2,284
2023-12-18	2,301	2,316	2,271	2,308	30,700	2,308
2023-12-15	2,341	2,359	2,310	2,321	64,700	2,321
2023-12-14	2,390	2,400	2,331	2,341	45,200	2,341
2023-12-13	2,391	2,420	2,391	2,407	15,300	2,407
2023-12-12	2,415	2,432	2,392	2,396	48,500	2,396
2023-12-11	2,448	2,451	2,401	2,429	60,800	2,429
2023-12-08	2,400	2,464	2,396	2,438	89,400	2,438
2023-12-07	2,368	2,404	2,363	2,395	33,300	2,395
2023-12-06	2,371	2,399	2,358	2,399	27,900	2,399
2023-12-05	2,410	2,410	2,360	2,360	31,800	2,360
2023-12-04	2,415	2,431	2,395	2,411	22,200	2,411
2023-12-01	2,416	2,430	2,393	2,414	28,500	2,414
2023-11-30	2,420	2,434	2,392	2,398	71,300	2,398
2023-11-29	2,483	2,502	2,411	2,417	30,700	2,417
2023-11-28	2,485	2,530	2,480	2,496	33,700	2,496
2023-11-27	2,458	2,487	2,458	2,471	18,900	2,471
2023-11-24	2,439	2,459	2,433	2,450	15,200	2,450
2023-11-22	2,414	2,460	2,414	2,438	22,000	2,438
2023-11-21	2,408	2,457	2,391	2,450	47,000	2,450
2023-11-20	2,369	2,441	2,369	2,402	25,500	2,402
2023-11-17	2,359	2,391	2,342	2,386	34,600	2,386
2023-11-16	2,430	2,430	2,350	2,364	89,000	2,364
2023-11-15	2,455	2,455	2,387	2,411	44,600	2,411
2023-11-14	2,516	2,516	2,424	2,455	28,100	2,455
2023-11-13	2,485	2,490	2,446	2,475	20,200	2,475
2023-11-10	2,457	2,492	2,421	2,485	31,300	2,485
2023-11-09	2,410	2,464	2,386	2,460	55,300	2,460
2023-11-08	2,520	2,530	2,384	2,417	84,100	2,417
2023-11-07	2,557	2,589	2,532	2,540	50,300	2,540
2023-11-06	2,599	2,626	2,546	2,557	59,600	2,557
2023-11-02	2,546	2,600	2,521	2,550	55,200	2,550
2023-11-01	2,519	2,559	2,508	2,550	60,400	2,550
2023-10-31	2,482	2,505	2,433	2,505	61,700	2,505
2023-10-30	2,480	2,494	2,430	2,432	181,800	2,432
2023-10-27	2,402	2,480	2,402	2,480	35,100	2,480
2023-10-26	2,430	2,438	2,389	2,402	39,000	2,402
2023-10-25	2,380	2,457	2,372	2,430	32,100	2,430
2023-10-24	2,401	2,420	2,361	2,406	35,800	2,406
2023-10-23	2,392	2,449	2,392	2,421	25,700	2,421
2023-10-20	2,438	2,469	2,411	2,425	47,900	2,425
2023-10-19	2,431	2,458	2,409	2,443	26,300	2,443
2023-10-18	2,423	2,461	2,414	2,437	43,000	2,437
2023-10-17	2,430	2,442	2,391	2,411	35,800	2,411
2023-10-16	2,460	2,475	2,410	2,426	75,700	2,426
2023-10-13	2,471	2,509	2,454	2,462	37,500	2,462
2023-10-12	2,516	2,516	2,485	2,510	31,800	2,510
2023-10-11	2,487	2,534	2,471	2,501	29,500	2,501
2023-10-10	2,495	2,526	2,449	2,520	65,100	2,520
2023-10-06	2,419	2,460	2,388	2,446	36,200	2,446
2023-10-05	2,345	2,415	2,344	2,404	38,200	2,404
2023-10-04	2,331	2,346	2,301	2,319	79,400	2,319
2023-10-03	2,421	2,431	2,352	2,365	78,200	2,365
2023-10-02	2,430	2,499	2,430	2,446	50,000	2,446
2023-09-29	2,486	2,486	2,413	2,426	50,700	2,426
2023-09-28	2,530	2,540	2,494	2,496	48,300	2,496
2023-09-27	2,522	2,569	2,482	2,566	71,000	2,566
2023-09-26	2,476	2,550	2,476	2,531	44,600	2,531
2023-09-25	2,546	2,546	2,500	2,500	41,900	2,500
2023-09-22	2,497	2,552	2,466	2,545	78,000	2,545
2023-09-21	2,513	2,551	2,507	2,513	48,100	2,513
2023-09-20	2,565	2,566	2,518	2,522	66,000	2,522
2023-09-19	2,504	2,566	2,492	2,553	64,300	2,553
2023-09-15	2,555	2,578	2,533	2,544	102,100	2,544
2023-09-14	2,550	2,579	2,537	2,540	53,900	2,540
2023-09-13	2,512	2,542	2,496	2,521	50,500	2,521
2023-09-12	2,479	2,516	2,479	2,496	85,100	2,496
2023-09-11	2,390	2,461	2,390	2,460	63,000	2,460
2023-09-08	2,383	2,431	2,379	2,384	88,400	2,384
2023-09-07	2,410	2,448	2,410	2,433	44,400	2,433
2023-09-06	2,386	2,441	2,386	2,436	51,900	2,436
2023-09-05	2,398	2,407	2,361	2,398	66,600	2,398
2023-09-04	2,340	2,386	2,318	2,382	101,300	2,382
2023-09-01	2,240	2,298	2,230	2,281	65,900	2,281
2023-08-31	2,229	2,254	2,221	2,254	78,200	2,254
2023-08-30	2,172	2,237	2,172	2,230	55,600	2,230
2023-08-29	2,161	2,209	2,161	2,183	53,500	2,183
2023-08-28	2,147	2,175	2,147	2,170	49,100	2,170
2023-08-25	2,148	2,153	2,137	2,147	44,200	2,147
2023-08-24	2,136	2,163	2,136	2,157	32,800	2,157
2023-08-23	2,140	2,155	2,136	2,149	36,400	2,149
2023-08-22	2,130	2,165	2,130	2,165	29,600	2,165
2023-08-21	2,125	2,146	2,124	2,136	28,100	2,136
2023-08-18	2,158	2,158	2,124	2,130	36,000	2,130
2023-08-17	2,127	2,163	2,118	2,163	51,200	2,163
2023-08-16	2,151	2,153	2,133	2,137	46,200	2,137
2023-08-15	2,163	2,178	2,156	2,163	38,300	2,163
2023-08-14	2,199	2,210	2,175	2,178	46,900	2,178
2023-08-10	2,171	2,188	2,143	2,188	60,700	2,188
2023-08-09	2,183	2,200	2,174	2,185	42,200	2,185
2023-08-08	2,198	2,215	2,190	2,196	34,200	2,196
2023-08-07	2,124	2,184	2,124	2,178	73,000	2,178
2023-08-04	2,121	2,153	2,121	2,136	24,700	2,136
2023-08-03	2,153	2,164	2,131	2,134	54,100	2,134
2023-08-02	2,176	2,197	2,158	2,163	53,000	2,163
2023-08-01	2,209	2,228	2,188	2,196	49,700	2,196
2023-07-31	2,239	2,269	2,205	2,238	81,700	2,238
2023-07-28	2,139	2,214	2,133	2,214	183,600	2,214
2023-07-27	2,125	2,144	2,118	2,139	50,600	2,139
2023-07-26	2,125	2,129	2,116	2,126	38,900	2,126
2023-07-25	2,122	2,136	2,117	2,125	44,500	2,125
2023-07-24	2,110	2,131	2,110	2,116	39,600	2,116
2023-07-21	2,145	2,146	2,113	2,128	40,900	2,128
2023-07-20	2,157	2,175	2,139	2,145	45,500	2,145
2023-07-19	2,167	2,186	2,140	2,154	63,000	2,154
2023-07-18	2,111	2,175	2,111	2,150	75,800	2,150
2023-07-14	2,123	2,127	2,104	2,116	47,200	2,116
2023-07-13	2,156	2,156	2,110	2,115	41,100	2,115
2023-07-12	2,148	2,163	2,124	2,132	56,500	2,132
2023-07-11	2,180	2,182	2,143	2,147	63,000	2,147
2023-07-10	2,207	2,226	2,181	2,182	67,800	2,182
2023-07-07	2,155	2,194	2,139	2,183	89,400	2,183
2023-07-06	2,224	2,224	2,155	2,172	97,200	2,172
2023-07-05	2,195	2,259	2,195	2,229	135,300	2,229
2023-07-04	2,092	2,205	2,092	2,205	210,100	2,205
2023-07-03	2,078	2,095	2,078	2,092	64,500	2,092
2023-06-30	2,064	2,078	2,045	2,073	102,300	2,073
2023-06-29	2,078	2,086	2,054	2,063	131,900	2,063
2023-06-28	2,069	2,083	2,068	2,078	49,600	2,078
2023-06-27	2,078	2,086	2,059	2,070	43,800	2,070
2023-06-26	2,093	2,095	2,061	2,078	41,200	2,078
2023-06-23	2,110	2,120	2,090	2,103	51,000	2,103
2023-06-22	2,087	2,109	2,087	2,109	62,900	2,109
2023-06-21	2,083	2,098	2,083	2,087	39,500	2,087
2023-06-20	2,100	2,108	2,082	2,089	54,100	2,089
2023-06-19	2,096	2,115	2,093	2,113	49,500	2,113
2023-06-16	2,099	2,099	2,081	2,096	105,300	2,096
2023-06-15	2,100	2,108	2,084	2,099	50,600	2,099
2023-06-14	2,112	2,120	2,106	2,109	34,200	2,109
2023-06-13	2,124	2,125	2,098	2,101	75,700	2,101
2023-06-12	2,139	2,141	2,111	2,121	40,600	2,121
2023-06-09	2,115	2,147	2,113	2,141	109,000	2,141
2023-06-08	2,112	2,147	2,107	2,115	49,600	2,115
2023-06-07	2,121	2,148	2,104	2,113	80,600	2,113
2023-06-06	2,125	2,129	2,113	2,122	42,600	2,122
2023-06-05	2,175	2,199	2,145	2,164	56,700	2,164
2023-06-02	2,127	2,151	2,125	2,151	44,800	2,151
2023-06-01	2,112	2,120	2,100	2,110	43,400	2,110
2023-05-31	2,125	2,141	2,115	2,122	87,400	2,122
2023-05-30	2,160	2,168	2,139	2,148	39,000	2,148
2023-05-29	2,189	2,202	2,166	2,166	45,900	2,166
2023-05-26	2,200	2,200	2,166	2,166	35,500	2,166
2023-05-25	2,211	2,227	2,188	2,198	45,400	2,198
2023-05-24	2,195	2,237	2,194	2,237	50,400	2,237
2023-05-23	2,174	2,205	2,171	2,195	47,000	2,195
2023-05-22	2,190	2,210	2,170	2,173	39,400	2,173
2023-05-19	2,269	2,269	2,195	2,195	61,800	2,195
2023-05-18	2,260	2,291	2,257	2,264	72,100	2,264
2023-05-17	2,191	2,251	2,177	2,244	75,200	2,244
2023-05-16	2,201	2,221	2,172	2,195	80,400	2,195
2023-05-15	2,118	2,196	2,104	2,190	137,500	2,190
2023-05-12	2,040	2,144	2,007	2,115	315,600	2,115
2023-05-11	2,031	2,050	2,025	2,039	27,700	2,039
2023-05-10	2,055	2,065	2,037	2,040	36,600	2,040
2023-05-09	2,067	2,067	2,030	2,047	50,100	2,047
2023-05-08	2,071	2,083	2,041	2,052	54,300	2,052
2023-05-02	2,098	2,098	2,078	2,083	28,700	2,083
2023-05-01	2,099	2,101	2,081	2,098	30,600	2,098
2023-04-28	2,100	2,118	2,083	2,092	56,300	2,092
2023-04-27	2,065	2,083	2,065	2,078	45,400	2,078
2023-04-26	2,080	2,083	2,064	2,070	36,900	2,070
2023-04-25	2,103	2,120	2,102	2,102	28,800	2,102
2023-04-24	2,125	2,133	2,096	2,096	23,500	2,096
2023-04-21	2,119	2,130	2,105	2,116	27,900	2,116
2023-04-20	2,116	2,148	2,112	2,129	35,100	2,129
2023-04-19	2,111	2,133	2,105	2,126	30,500	2,126
2023-04-18	2,119	2,149	2,113	2,133	37,500	2,133
2023-04-17	2,100	2,110	2,087	2,102	26,700	2,102
2023-04-14	2,107	2,119	2,090	2,099	54,500	2,099
2023-04-13	2,113	2,113	2,094	2,106	36,300	2,106
2023-04-12	2,116	2,147	2,109	2,126	41,400	2,126
2023-04-11	2,128	2,128	2,105	2,116	32,300	2,116
2023-04-10	2,086	2,120	2,086	2,105	19,100	2,105
2023-04-07	2,087	2,112	2,087	2,094	24,900	2,094
2023-04-06	2,090	2,102	2,080	2,087	33,400	2,087
2023-04-05	2,143	2,143	2,105	2,113	45,100	2,113
2023-04-04	2,139	2,154	2,121	2,153	33,000	2,153
2023-04-03	2,118	2,155	2,109	2,143	38,900	2,143
2023-03-31	2,098	2,110	2,078	2,082	54,600	2,082
2023-03-30	2,092	2,102	2,069	2,098	63,800	2,098
2023-03-29	2,103	2,135	2,100	2,126	69,300	2,126
2023-03-28	2,131	2,134	2,094	2,095	43,300	2,095
2023-03-27	2,121	2,121	2,091	2,107	45,600	2,107
2023-03-24	2,080	2,128	2,070	2,115	56,800	2,115
2023-03-23	2,089	2,115	2,064	2,113	42,600	2,113
2023-03-22	2,115	2,134	2,101	2,116	78,500	2,116
2023-03-20	2,070	2,100	2,060	2,065	78,800	2,065
2023-03-17	2,122	2,140	2,067	2,099	73,900	2,099
2023-03-16	2,043	2,106	2,025	2,086	142,900	2,086
2023-03-15	2,120	2,165	2,097	2,128	130,000	2,128
2023-03-14	2,106	2,119	2,040	2,070	247,000	2,070
2023-03-13	2,262	2,262	2,163	2,206	135,700	2,206
2023-03-10	2,353	2,359	2,300	2,300	139,200	2,300
2023-03-09	2,388	2,430	2,384	2,403	86,300	2,403
2023-03-08	2,350	2,377	2,341	2,369	42,700	2,369
2023-03-07	2,335	2,363	2,329	2,355	57,800	2,355
2023-03-06	2,357	2,358	2,327	2,338	68,000	2,338
2023-03-03	2,368	2,372	2,339	2,352	79,700	2,352
2023-03-02	2,388	2,394	2,355	2,360	66,900	2,360
2023-03-01	2,379	2,438	2,375	2,388	84,900	2,388
2023-02-28	2,446	2,453	2,383	2,389	79,400	2,389
2023-02-27	2,401	2,435	2,384	2,427	70,100	2,427
2023-02-24	2,386	2,481	2,385	2,411	155,500	2,411
2023-02-22	2,325	2,370	2,323	2,356	63,200	2,356
2023-02-21	2,331	2,371	2,331	2,352	46,500	2,352
2023-02-20	2,352	2,362	2,342	2,345	25,100	2,345
2023-02-17	2,303	2,354	2,295	2,345	47,300	2,345
2023-02-16	2,367	2,383	2,322	2,326	68,900	2,326
2023-02-15	2,347	2,372	2,347	2,360	60,300	2,360
2023-02-14	2,356	2,372	2,330	2,365	47,000	2,365
2023-02-13	2,373	2,445	2,357	2,360	50,900	2,360
2023-02-10	2,360	2,427	2,348	2,387	67,300	2,387
2023-02-09	2,364	2,388	2,353	2,373	43,100	2,373
2023-02-08	2,360	2,397	2,347	2,364	49,500	2,364
2023-02-07	2,351	2,388	2,337	2,360	50,500	2,360
2023-02-06	2,359	2,382	2,303	2,352	75,800	2,352
2023-02-03	2,338	2,363	2,330	2,360	43,200	2,360
2023-02-02	2,365	2,392	2,353	2,367	45,200	2,367
2023-02-01	2,433	2,444	2,363	2,373	30,900	2,373
2023-01-31	2,414	2,458	2,392	2,408	70,800	2,408
2023-01-30	2,378	2,458	2,363	2,420	95,500	2,420
2023-01-27	2,340	2,390	2,329	2,380	62,500	2,380
2023-01-26	2,352	2,362	2,335	2,340	42,500	2,340
2023-01-25	2,366	2,370	2,332	2,344	41,300	2,344
2023-01-24	2,333	2,371	2,325	2,366	65,100	2,366
2023-01-23	2,349	2,382	2,313	2,326	59,000	2,326
2023-01-20	2,308	2,350	2,295	2,329	40,100	2,329
2023-01-19	2,333	2,358	2,304	2,324	45,600	2,324
2023-01-18	2,332	2,347	2,273	2,333	99,800	2,333
2023-01-17	2,390	2,390	2,309	2,334	68,100	2,334
2023-01-16	2,446	2,448	2,360	2,360	112,200	2,360
2023-01-13	2,398	2,493	2,398	2,446	248,400	2,446
2023-01-12	2,318	2,437	2,311	2,410	89,400	2,410
2023-01-11	2,274	2,323	2,271	2,318	27,400	2,318
2023-01-10	2,320	2,342	2,290	2,297	49,500	2,297
2023-01-06	2,310	2,349	2,281	2,310	68,700	2,310
2023-01-05	2,334	2,352	2,296	2,319	79,300	2,319
2023-01-04	2,343	2,358	2,312	2,358	84,300	2,358

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 [2023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 [2023年度]