KabuInsight

琉球銀行

8399
プライム/銀行業/Bank of The Ryukyus,Limited
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
2026-03-132,251.02,312.02,251.02,270.0-10.0-0.44%161,300
2026-03-122,320.02,333.02,264.02,280.0-81.0-3.43%165,700
2026-03-112,400.02,458.02,360.02,361.0+10.0+0.43%177,000
2026-03-102,262.02,361.02,240.02,351.0+136.0+6.14%234,000
2026-03-092,128.02,233.02,128.02,215.0-113.0-4.85%194,600
2026-03-062,267.02,339.02,242.02,328.0-3.0-0.13%120,600
2026-03-052,279.02,350.02,275.02,331.0+152.0+6.98%210,200
2026-03-042,265.02,306.02,130.02,179.0-172.0-7.32%288,200
2026-03-032,355.02,406.02,324.02,351.0-18.0-0.76%179,900
2026-03-022,320.02,383.02,284.02,369.0-84.0-3.42%244,500
2026-02-272,407.02,465.02,397.02,453.0+47.0+1.95%194,400
2026-02-262,400.02,432.02,375.02,406.0+19.0+0.80%186,200
2026-02-252,391.02,400.02,331.02,387.0-21.0-0.87%165,500
2026-02-242,464.02,464.02,350.02,408.0-54.0-2.19%205,000
2026-02-202,438.02,477.02,426.02,462.0-14.0-0.57%157,700
2026-02-192,397.02,485.02,370.02,476.0+104.0+4.38%321,100
2026-02-182,350.02,389.02,340.02,372.0+41.0+1.76%162,400
2026-02-172,390.02,406.02,299.02,331.0-94.0-3.88%314,500
2026-02-162,472.02,472.02,397.02,425.0-42.0-1.70%173,000
2026-02-132,538.02,547.02,456.02,467.0-105.0-4.08%218,600
2026-02-122,483.02,581.02,466.02,572.0+110.0+4.47%255,900
2026-02-102,465.02,490.02,403.02,462.0+12.0+0.49%378,000
2026-02-092,488.02,488.02,402.02,450.0+60.0+2.51%187,500
2026-02-062,363.02,390.02,325.02,390.0+8.0+0.34%148,100
2026-02-052,365.02,406.02,346.02,382.0+55.0+2.36%157,900
2026-02-042,294.02,327.02,277.02,327.0+51.0+2.24%135,600
2026-02-032,231.02,280.02,211.02,276.0+119.0+5.52%163,300
2026-02-022,220.02,257.02,157.02,157.0-43.0-1.95%156,600
2026-01-302,185.02,200.02,166.02,200.0+26.0+1.20%100,700
2026-01-292,147.02,184.02,127.02,174.0+14.0+0.65%119,300
2026-01-282,183.02,183.02,135.02,160.0-31.0-1.41%104,800
2026-01-272,151.02,196.02,136.02,191.0+8.0+0.37%109,800
2026-01-262,202.02,242.02,172.02,183.0-93.0-4.09%161,900
2026-01-232,200.02,290.02,197.02,276.0+83.0+3.78%159,800
2026-01-222,179.02,238.02,179.02,193.0+88.0+4.18%191,200
2026-01-212,073.02,126.02,055.02,105.0-29.0-1.36%158,200
2026-01-202,143.02,152.02,116.02,134.0-9.0-0.42%116,700
2026-01-192,157.02,157.02,114.02,143.0-15.0-0.70%152,600
2026-01-162,145.02,170.02,132.02,158.0+8.0+0.37%125,400
2026-01-152,072.02,157.02,072.02,150.0+78.0+3.76%167,100
2026-01-142,066.02,072.02,024.02,072.0+24.0+1.17%111,600
2026-01-132,058.02,066.02,040.02,048.0+39.0+1.94%140,600
2026-01-091,950.02,015.01,944.02,009.0+90.0+4.69%236,100
2026-01-081,914.01,936.01,907.01,919.0-11.0-0.57%132,200
2026-01-071,915.01,974.01,905.01,930.0-1.0-0.05%175,100
2026-01-061,890.01,935.01,890.01,931.0+46.0+2.44%155,300
2026-01-051,857.01,885.01,845.01,885.0+35.0+1.89%81,900
2025-12-301,826.01,882.01,818.01,850.0+27.0+1.48%245,900
2025-12-291,812.01,825.01,794.01,823.0-10.0-0.55%194,000
2025-12-261,840.01,854.01,818.01,833.0-3.0-0.16%104,000
2025-12-251,837.01,852.01,817.01,836.00.00.00%108,100
2025-12-241,861.01,876.01,826.01,836.0-31.0-1.66%121,500
2025-12-231,854.01,890.01,851.01,867.0+13.0+0.70%109,600
2025-12-221,855.01,873.01,852.01,854.0+22.0+1.20%138,000
2025-12-191,793.01,839.01,793.01,832.0+45.0+2.52%150,600
2025-12-181,790.01,794.01,767.01,787.0+9.0+0.51%71,600
2025-12-171,800.01,802.01,767.01,778.0-17.0-0.95%76,600
2025-12-161,823.01,835.01,790.01,795.0-27.0-1.48%125,200
2025-12-151,758.01,826.01,752.01,822.0+64.0+3.64%106,800
2025-12-121,741.01,775.01,738.01,758.0+50.0+2.93%133,500
2025-12-111,756.01,765.01,708.01,708.0-36.0-2.06%105,200
2025-12-101,752.01,758.01,740.01,744.0-4.0-0.23%74,100
2025-12-091,760.01,781.01,747.01,748.0-15.0-0.85%77,500
2025-12-081,795.01,795.01,754.01,763.0-12.0-0.68%75,800
2025-12-051,778.01,796.01,772.01,775.0-24.0-1.33%81,100
2025-12-041,748.01,799.01,740.01,799.0+53.0+3.04%127,700
2025-12-031,774.01,774.01,735.01,746.0-28.0-1.58%115,200
2025-12-021,819.01,841.01,774.01,774.0-44.0-2.42%156,600
2025-12-011,828.01,854.01,805.01,818.0+13.0+0.72%187,900
2025-11-281,810.01,823.01,783.01,805.0-8.0-0.44%259,300
2025-11-271,728.01,828.01,728.01,813.0+94.0+5.47%447,900
2025-11-261,647.01,726.01,647.01,719.0+94.0+5.78%242,800
2025-11-251,619.01,643.01,616.01,625.0+11.0+0.68%107,000
2025-11-211,578.01,614.01,576.01,614.0+28.0+1.77%143,500
2025-11-201,589.01,603.01,580.01,586.0+31.0+1.99%149,700
2025-11-191,556.01,575.01,536.01,555.0+11.0+0.71%123,600
2025-11-181,570.01,575.01,541.01,544.0-39.0-2.46%112,000
2025-11-171,590.01,614.01,582.01,583.0+3.0+0.19%111,500
2025-11-141,557.01,595.01,555.01,580.0-1.0-0.06%131,900
2025-11-131,590.01,593.01,569.01,581.0+9.0+0.57%132,700
2025-11-121,545.01,581.01,530.01,572.0+34.0+2.21%204,500
2025-11-111,550.01,558.01,501.01,538.0-6.0-0.39%242,800
2025-11-101,543.01,550.01,527.01,544.0+24.0+1.58%100,000
2025-11-071,528.01,540.01,500.01,520.0-28.0-1.81%121,100
2025-11-061,522.01,563.01,510.01,548.0+47.0+3.13%167,700
2025-11-051,501.01,518.01,458.01,501.0-22.0-1.44%196,700
2025-11-041,500.01,536.01,492.01,523.0+18.0+1.20%125,900
2025-10-311,525.01,529.01,490.01,505.0-22.0-1.44%205,800
2025-10-301,501.01,535.01,501.01,527.0+26.0+1.73%390,500
2025-10-291,531.01,534.01,493.01,501.0-29.0-1.90%193,200
2025-10-281,563.01,563.01,527.01,530.0-36.0-2.30%266,400
2025-10-271,574.01,594.01,560.01,566.0-5.0-0.32%375,400
2025-10-241,463.01,579.01,450.01,571.0+99.0+6.73%514,300
2025-10-231,457.01,472.01,446.01,472.0+15.0+1.03%123,200
2025-10-221,460.01,472.01,457.01,457.0+4.0+0.28%87,100
2025-10-211,451.01,465.01,447.01,453.0+10.0+0.69%215,200
2025-10-201,435.01,444.01,415.01,443.0+37.0+2.63%118,100
2025-10-171,402.01,407.01,391.01,406.0-19.0-1.33%93,300
2025-10-161,425.01,441.01,417.01,425.0+10.0+0.71%102,300
2025-10-151,395.01,421.01,395.01,415.0+28.0+2.02%88,800
2025-10-141,393.01,409.01,381.01,387.0-30.0-2.12%198,800
2025-10-101,446.01,455.01,414.01,417.0-48.0-3.28%155,500
2025-10-091,445.01,465.01,439.01,465.0+20.0+1.38%106,600
2025-10-081,424.01,460.01,424.01,445.0+22.0+1.55%143,100
2025-10-071,440.01,454.01,423.01,423.0-20.0-1.39%160,300
2025-10-061,446.01,463.01,418.01,443.0-3.0-0.21%181,600
2025-10-031,425.01,451.01,425.01,446.0+14.0+0.98%91,400
2025-10-021,415.01,435.01,405.01,432.0+5.0+0.35%117,800
2025-10-011,463.01,465.01,416.01,427.0-49.0-3.32%165,300
2025-09-301,444.01,491.01,429.01,476.0+38.0+2.64%174,400
2025-09-291,478.01,482.01,433.01,438.0-43.0-2.90%136,800
2025-09-261,445.01,482.01,436.01,481.0+43.0+2.99%318,200
2025-09-251,423.01,445.01,423.01,438.0+15.0+1.05%128,400
2025-09-241,425.01,429.01,417.01,423.0-2.0-0.14%163,100
2025-09-221,436.01,450.01,425.01,425.0-8.0-0.56%191,600
2025-09-191,420.01,441.01,416.01,433.0+20.0+1.42%215,500
2025-09-181,417.01,426.01,401.01,413.0-4.0-0.28%148,600
2025-09-171,425.01,426.01,398.01,417.0-21.0-1.46%123,400
2025-09-161,435.01,446.01,412.01,438.0+3.0+0.21%178,400
2025-09-121,425.01,446.01,425.01,435.0——274,000

直近120営業日分を表示