8399 (株)琉球銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 988 | 1,009 | 953 | 976 | 506,800 | 976 |
| 2025-04-03 | 1,059 | 1,066 | 1,027 | 1,048 | 240,900 | 1,048 |
| 2025-04-02 | 1,134 | 1,134 | 1,107 | 1,119 | 125,000 | 1,119 |
| 2025-04-01 | 1,157 | 1,163 | 1,132 | 1,134 | 73,500 | 1,134 |
| 2025-03-31 | 1,152 | 1,172 | 1,124 | 1,149 | 149,300 | 1,149 |
| 2025-03-28 | 1,195 | 1,198 | 1,172 | 1,178 | 92,800 | 1,178 |
| 2025-03-27 | 1,185 | 1,214 | 1,180 | 1,214 | 131,400 | 1,214 |
| 2025-03-26 | 1,188 | 1,194 | 1,170 | 1,192 | 77,200 | 1,192 |
| 2025-03-25 | 1,191 | 1,192 | 1,180 | 1,181 | 42,900 | 1,181 |
| 2025-03-24 | 1,217 | 1,217 | 1,185 | 1,186 | 86,800 | 1,186 |
| 2025-03-21 | 1,181 | 1,225 | 1,178 | 1,211 | 193,200 | 1,211 |
| 2025-03-19 | 1,180 | 1,187 | 1,175 | 1,180 | 61,500 | 1,180 |
| 2025-03-18 | 1,163 | 1,184 | 1,158 | 1,181 | 124,200 | 1,181 |
| 2025-03-17 | 1,167 | 1,174 | 1,156 | 1,159 | 68,800 | 1,159 |
| 2025-03-14 | 1,145 | 1,166 | 1,140 | 1,159 | 98,600 | 1,159 |
| 2025-03-13 | 1,163 | 1,165 | 1,145 | 1,149 | 61,600 | 1,149 |
| 2025-03-12 | 1,125 | 1,152 | 1,125 | 1,146 | 70,400 | 1,146 |
| 2025-03-11 | 1,123 | 1,136 | 1,106 | 1,125 | 126,600 | 1,125 |
| 2025-03-10 | 1,168 | 1,172 | 1,148 | 1,148 | 61,200 | 1,148 |
| 2025-03-07 | 1,160 | 1,170 | 1,144 | 1,168 | 106,900 | 1,168 |
| 2025-03-06 | 1,152 | 1,175 | 1,152 | 1,173 | 104,100 | 1,173 |
| 2025-03-05 | 1,128 | 1,155 | 1,128 | 1,142 | 56,100 | 1,142 |
| 2025-03-04 | 1,150 | 1,150 | 1,128 | 1,134 | 86,500 | 1,134 |
| 2025-03-03 | 1,147 | 1,156 | 1,140 | 1,148 | 86,800 | 1,148 |
| 2025-02-28 | 1,131 | 1,138 | 1,123 | 1,124 | 95,100 | 1,124 |
| 2025-02-27 | 1,120 | 1,138 | 1,116 | 1,138 | 62,900 | 1,138 |
| 2025-02-26 | 1,117 | 1,130 | 1,110 | 1,122 | 68,000 | 1,122 |
| 2025-02-25 | 1,110 | 1,128 | 1,106 | 1,115 | 100,800 | 1,115 |
| 2025-02-21 | 1,139 | 1,139 | 1,123 | 1,126 | 125,700 | 1,126 |
| 2025-02-20 | 1,160 | 1,163 | 1,136 | 1,150 | 99,900 | 1,150 |
| 2025-02-19 | 1,185 | 1,197 | 1,164 | 1,165 | 77,100 | 1,165 |
| 2025-02-18 | 1,177 | 1,190 | 1,166 | 1,190 | 89,200 | 1,190 |
| 2025-02-17 | 1,163 | 1,173 | 1,162 | 1,169 | 55,000 | 1,169 |
| 2025-02-14 | 1,148 | 1,162 | 1,143 | 1,159 | 72,900 | 1,159 |
| 2025-02-13 | 1,160 | 1,167 | 1,140 | 1,143 | 136,300 | 1,143 |
| 2025-02-12 | 1,168 | 1,180 | 1,145 | 1,153 | 72,700 | 1,153 |
| 2025-02-10 | 1,161 | 1,164 | 1,138 | 1,138 | 91,100 | 1,138 |
| 2025-02-07 | 1,148 | 1,157 | 1,137 | 1,150 | 110,800 | 1,150 |
| 2025-02-06 | 1,154 | 1,154 | 1,141 | 1,147 | 58,600 | 1,147 |
| 2025-02-05 | 1,155 | 1,174 | 1,147 | 1,150 | 130,000 | 1,150 |
| 2025-02-04 | 1,137 | 1,143 | 1,122 | 1,135 | 110,300 | 1,135 |
| 2025-02-03 | 1,140 | 1,143 | 1,106 | 1,119 | 257,300 | 1,119 |
| 2025-01-31 | 1,149 | 1,149 | 1,130 | 1,148 | 97,700 | 1,148 |
| 2025-01-30 | 1,129 | 1,142 | 1,128 | 1,139 | 107,400 | 1,139 |
| 2025-01-29 | 1,116 | 1,128 | 1,103 | 1,124 | 128,000 | 1,124 |
| 2025-01-28 | 1,088 | 1,105 | 1,084 | 1,101 | 86,300 | 1,101 |
| 2025-01-27 | 1,094 | 1,100 | 1,087 | 1,090 | 82,300 | 1,090 |
| 2025-01-24 | 1,087 | 1,089 | 1,069 | 1,073 | 96,000 | 1,073 |
| 2025-01-23 | 1,105 | 1,105 | 1,083 | 1,083 | 141,400 | 1,083 |
| 2025-01-22 | 1,120 | 1,124 | 1,106 | 1,106 | 118,300 | 1,106 |
| 2025-01-21 | 1,099 | 1,114 | 1,092 | 1,111 | 167,900 | 1,111 |
| 2025-01-20 | 1,065 | 1,098 | 1,062 | 1,095 | 146,000 | 1,095 |
| 2025-01-17 | 1,053 | 1,059 | 1,035 | 1,058 | 89,900 | 1,058 |
| 2025-01-16 | 1,059 | 1,071 | 1,051 | 1,063 | 86,600 | 1,063 |
| 2025-01-15 | 1,029 | 1,056 | 1,029 | 1,052 | 71,400 | 1,052 |
| 2025-01-14 | 1,036 | 1,042 | 1,027 | 1,029 | 59,800 | 1,029 |
| 2025-01-10 | 1,037 | 1,040 | 1,028 | 1,038 | 44,800 | 1,038 |
| 2025-01-09 | 1,052 | 1,055 | 1,037 | 1,039 | 63,300 | 1,039 |
| 2025-01-08 | 1,057 | 1,072 | 1,057 | 1,061 | 53,100 | 1,061 |
| 2025-01-07 | 1,063 | 1,063 | 1,046 | 1,058 | 60,100 | 1,058 |
| 2025-01-06 | 1,063 | 1,063 | 1,046 | 1,055 | 83,600 | 1,055 |
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