1,133円
琉球銀行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,144.0 | 1,151.0 | 1,133.0 | 1,143.0 | 1,143.0 | 78,900 |
| 2025/06/20 | 1,131.0 | 1,146.0 | 1,129.0 | 1,144.0 | 1,144.0 | 192,900 |
| 2025/06/19 | 1,135.0 | 1,135.0 | 1,125.0 | 1,131.0 | 1,131.0 | 52,300 |
| 2025/06/18 | 1,136.0 | 1,140.0 | 1,124.0 | 1,135.0 | 1,135.0 | 84,300 |
| 2025/06/17 | 1,146.0 | 1,149.0 | 1,136.0 | 1,142.0 | 1,142.0 | 55,000 |
| 2025/06/16 | 1,142.0 | 1,152.0 | 1,142.0 | 1,147.0 | 1,147.0 | 45,200 |
| 2025/06/13 | 1,139.0 | 1,139.0 | 1,119.0 | 1,135.0 | 1,135.0 | 174,000 |
| 2025/06/12 | 1,140.0 | 1,144.0 | 1,135.0 | 1,141.0 | 1,141.0 | 62,600 |
| 2025/06/11 | 1,150.0 | 1,150.0 | 1,133.0 | 1,140.0 | 1,140.0 | 93,300 |
| 2025/06/10 | 1,153.0 | 1,158.0 | 1,138.0 | 1,145.0 | 1,145.0 | 153,300 |
| 2025/06/09 | 1,148.0 | 1,160.0 | 1,148.0 | 1,153.0 | 1,153.0 | 51,200 |
| 2025/06/06 | 1,146.0 | 1,154.0 | 1,137.0 | 1,142.0 | 1,142.0 | 64,300 |
| 2025/06/05 | 1,147.0 | 1,152.0 | 1,132.0 | 1,147.0 | 1,147.0 | 120,700 |
| 2025/06/04 | 1,153.0 | 1,162.0 | 1,149.0 | 1,154.0 | 1,154.0 | 53,300 |
| 2025/06/03 | 1,156.0 | 1,158.0 | 1,144.0 | 1,149.0 | 1,149.0 | 89,600 |
| 2025/06/02 | 1,151.0 | 1,157.0 | 1,143.0 | 1,157.0 | 1,157.0 | 90,000 |
| 2025/05/30 | 1,147.0 | 1,169.0 | 1,142.0 | 1,161.0 | 1,161.0 | 91,400 |
| 2025/05/29 | 1,153.0 | 1,173.0 | 1,153.0 | 1,162.0 | 1,162.0 | 149,800 |
| 2025/05/28 | 1,156.0 | 1,169.0 | 1,149.0 | 1,152.0 | 1,152.0 | 133,200 |
| 2025/05/27 | 1,132.0 | 1,146.0 | 1,125.0 | 1,146.0 | 1,146.0 | 100,500 |
おすすめ条件でスクリーニングされた銘柄を見る
琉球銀行の取引履歴を振り返りませんか？
琉球銀行の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
