KabuInsight

おきなわフィナンシャルグループ

7350
プライム/銀行業/Okinawa Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,350.05,510.05,330.05,410.0+20.0+0.37%52,800
2026-03-125,590.05,600.05,370.05,390.0-290.0-5.11%57,900
2026-03-115,670.05,810.05,670.05,680.0+110.0+1.97%93,800
2026-03-105,350.05,600.05,350.05,570.0+320.0+6.10%68,800
2026-03-095,190.05,290.05,080.05,250.0-310.0-5.58%86,900
2026-03-065,420.05,580.05,360.05,560.0-50.0-0.89%62,200
2026-03-055,460.05,670.05,440.05,610.0+450.0+8.72%73,300
2026-03-045,450.05,490.05,060.05,160.0-470.0-8.35%95,300
2026-03-035,750.05,830.05,630.05,630.0-120.0-2.09%106,600
2026-03-025,770.05,820.05,620.05,750.0-260.0-4.33%134,000
2026-02-275,920.06,020.05,910.06,010.0+110.0+1.86%117,800
2026-02-265,860.05,950.05,820.05,900.0+140.0+2.43%68,100
2026-02-255,880.05,880.05,720.05,760.0-170.0-2.87%70,000
2026-02-245,900.05,940.05,650.05,930.0+30.0+0.51%86,300
2026-02-205,840.05,940.05,820.05,900.0-40.0-0.67%52,000
2026-02-195,900.05,940.05,840.05,940.0+40.0+0.68%65,200
2026-02-185,780.05,900.05,720.05,900.0+180.0+3.15%58,700
2026-02-175,700.05,860.05,640.05,720.0-50.0-0.87%64,000
2026-02-165,840.05,840.05,660.05,770.0-70.0-1.20%93,600
2026-02-135,980.06,020.05,810.05,840.0-160.0-2.67%131,900
2026-02-125,830.06,010.05,830.06,000.0+130.0+2.21%81,500
2026-02-105,810.05,890.05,740.05,870.0+160.0+2.80%60,400
2026-02-095,890.05,890.05,670.05,710.0+10.0+0.18%82,400
2026-02-065,520.05,700.05,470.05,700.0+130.0+2.33%65,700
2026-02-055,530.05,620.05,510.05,570.0+60.0+1.09%55,100
2026-02-045,400.05,530.05,370.05,510.0+90.0+1.66%61,300
2026-02-035,250.05,420.05,200.05,420.0+270.0+5.24%88,600
2026-02-025,300.05,370.05,140.05,150.0-100.0-1.90%55,300
2026-01-305,250.05,280.05,200.05,250.0+10.0+0.19%44,300
2026-01-295,120.05,240.05,060.05,240.0+120.0+2.34%59,900
2026-01-285,180.05,200.05,100.05,120.0-100.0-1.92%35,900
2026-01-275,140.05,240.05,110.05,220.0+10.0+0.19%70,700
2026-01-265,210.05,330.05,200.05,210.0-190.0-3.52%77,900
2026-01-235,160.05,480.05,160.05,400.0+240.0+4.65%89,900
2026-01-225,100.05,210.05,100.05,160.0+130.0+2.58%49,800
2026-01-214,980.05,070.04,945.05,030.0-100.0-1.95%52,000
2026-01-205,180.05,190.05,100.05,130.0-90.0-1.72%40,400
2026-01-195,230.05,240.05,160.05,220.00.00.00%39,400
2026-01-165,200.05,250.05,170.05,220.0+40.0+0.77%47,000
2026-01-155,040.05,180.05,040.05,180.0+90.0+1.77%42,200
2026-01-145,050.05,110.04,995.05,090.0+30.0+0.59%59,700
2026-01-135,100.05,100.05,010.05,060.0+95.0+1.91%40,700
2026-01-094,945.04,990.04,925.04,965.0+80.0+1.64%60,700
2026-01-084,890.04,940.04,850.04,885.0-10.0-0.20%36,400
2026-01-074,860.04,925.04,850.04,895.00.00.00%32,200
2026-01-064,845.04,930.04,840.04,895.0+65.0+1.35%47,200
2026-01-054,795.04,835.04,765.04,830.0+65.0+1.36%48,100
2025-12-304,755.04,835.04,720.04,765.0+10.0+0.21%34,900
2025-12-294,695.04,755.04,675.04,755.0+50.0+1.06%33,800
2025-12-264,735.04,775.04,690.04,705.0+15.0+0.32%38,600
2025-12-254,745.04,745.04,675.04,690.0-30.0-0.64%31,400
2025-12-244,800.04,850.04,715.04,720.0-80.0-1.67%35,300
2025-12-234,730.04,845.04,715.04,800.0+70.0+1.48%59,000
2025-12-224,725.04,760.04,710.04,730.0+25.0+0.53%54,400
2025-12-194,620.04,720.04,620.04,705.0+65.0+1.40%60,000
2025-12-184,670.04,690.04,590.04,640.0-30.0-0.64%46,500
2025-12-174,640.04,710.04,565.04,670.0+30.0+0.65%46,100
2025-12-164,805.04,815.04,635.04,640.0-135.0-2.83%58,300
2025-12-154,605.04,775.04,600.04,775.0+170.0+3.69%49,800
2025-12-124,550.04,650.04,550.04,605.0+115.0+2.56%68,700
2025-12-114,595.04,615.04,490.04,490.0-85.0-1.86%32,800
2025-12-104,610.04,610.04,550.04,575.0+5.0+0.11%40,300
2025-12-094,600.04,625.04,565.04,570.0-15.0-0.33%23,600
2025-12-084,620.04,660.04,560.04,585.0-15.0-0.33%35,400
2025-12-054,585.04,615.04,550.04,600.00.00.00%35,000
2025-12-044,500.04,615.04,475.04,600.0+85.0+1.88%47,100
2025-12-034,580.04,580.04,500.04,515.0-90.0-1.95%63,400
2025-12-024,700.04,710.04,585.04,605.0-30.0-0.65%41,600
2025-12-014,715.04,790.04,635.04,635.0-10.0-0.22%73,600
2025-11-284,600.04,700.04,600.04,645.0+60.0+1.31%67,900
2025-11-274,500.04,635.04,500.04,585.0+115.0+2.57%74,900
2025-11-264,400.04,500.04,400.04,470.0+105.0+2.41%58,900
2025-11-254,375.04,385.04,330.04,365.0+45.0+1.04%40,500
2025-11-214,275.04,365.04,275.04,320.00.00.00%50,900
2025-11-204,265.04,375.04,265.04,320.0+120.0+2.86%65,800
2025-11-194,200.04,280.04,175.04,200.0+40.0+0.96%71,000
2025-11-184,270.04,300.04,150.04,160.0-130.0-3.03%72,200
2025-11-174,310.04,375.04,255.04,290.0-35.0-0.81%74,100
2025-11-144,275.04,360.04,230.04,325.0+30.0+0.70%61,400
2025-11-134,250.04,345.04,245.04,295.0+45.0+1.06%66,100
2025-11-124,260.04,325.04,230.04,250.00.00.00%113,800
2025-11-114,045.04,250.03,960.04,250.0+260.0+6.52%234,600
2025-11-103,960.04,020.03,940.03,990.0+85.0+2.18%96,500
2025-11-073,970.03,970.03,880.03,905.0-65.0-1.64%50,900
2025-11-063,860.04,010.03,855.03,970.0+110.0+2.85%56,500
2025-11-053,875.03,875.03,705.03,860.0-5.0-0.13%61,600
2025-11-043,855.03,910.03,810.03,865.0+20.0+0.52%50,000
2025-10-313,860.03,875.03,790.03,845.0-35.0-0.90%63,900
2025-10-303,810.03,905.03,795.03,880.0+105.0+2.78%142,100
2025-10-293,860.03,865.03,760.03,775.0-85.0-2.20%63,100
2025-10-283,920.03,945.03,855.03,860.0-70.0-1.78%61,800
2025-10-273,860.03,965.03,835.03,930.0+130.0+3.42%80,200
2025-10-243,795.03,800.03,755.03,800.0+5.0+0.13%46,700
2025-10-233,750.03,795.03,735.03,795.0+40.0+1.07%47,400
2025-10-223,750.03,790.03,730.03,755.0+5.0+0.13%28,700
2025-10-213,750.03,770.03,725.03,750.0+5.0+0.13%31,700
2025-10-203,675.03,755.03,660.03,745.0+110.0+3.03%38,200
2025-10-173,630.03,635.03,595.03,635.0-55.0-1.49%35,300
2025-10-163,680.03,715.03,670.03,690.0+45.0+1.23%38,900
2025-10-153,640.03,660.03,605.03,645.0+55.0+1.53%46,500
2025-10-143,615.03,650.03,545.03,590.0-95.0-2.58%70,600
2025-10-103,750.03,750.03,665.03,685.0-115.0-3.03%66,200
2025-10-093,755.03,800.03,740.03,800.0+50.0+1.33%34,400
2025-10-083,755.03,805.03,740.03,750.0+20.0+0.54%46,500
2025-10-073,720.03,770.03,685.03,730.0-10.0-0.27%49,700
2025-10-063,785.03,795.03,640.03,740.0-10.0-0.27%101,700
2025-10-033,720.03,760.03,710.03,750.0+20.0+0.54%32,000
2025-10-023,755.03,785.03,675.03,730.0-25.0-0.67%52,200
2025-10-013,860.03,860.03,740.03,755.0-110.0-2.85%59,300
2025-09-303,800.03,890.03,735.03,865.0+85.0+2.25%70,000
2025-09-293,835.03,840.03,765.03,780.0-115.0-2.95%73,100
2025-09-263,820.03,905.03,820.03,895.0+105.0+2.77%73,100
2025-09-253,700.03,810.03,700.03,790.0+70.0+1.88%62,300
2025-09-243,675.03,720.03,675.03,720.0+5.0+0.13%45,600
2025-09-223,690.03,725.03,675.03,715.0+35.0+0.95%41,200
2025-09-193,640.03,690.03,610.03,680.0+35.0+0.96%70,800
2025-09-183,660.03,660.03,620.03,645.0+40.0+1.11%47,900
2025-09-173,605.03,610.03,550.03,605.0-30.0-0.83%49,200
2025-09-163,630.03,635.03,600.03,635.0+5.0+0.14%37,900
2025-09-123,680.03,680.03,625.03,630.0——52,400

直近120営業日分を表示