日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
11/30	1,113	1,125	1,111	1,119	-0.71%	107,600	482億3837万	-4.6%
11/29	1,156	1,175	1,127	1,127	-2.51%	100,200	485億8324万	-4.09%
11/28	1,137	1,166	1,137	1,156	+1.85%	78,400	498億3339万	-1.87%
11/27	1,133	1,142	1,126	1,135	+0.27%	41,100	489億2811万	-3.73%
11/24	1,133	1,142	1,127	1,132	0%	52,200	487億9878万	-4.15%
11/22	1,125	1,139	1,120	1,132	0%	58,400	487億9878万	-4.39%
11/21	1,136	1,147	1,127	1,132	-1.14%	61,100	487億9878万	-4.63%
11/20	1,140	1,168	1,140	1,145	+0.44%	88,100	493億5919万	-3.62%
11/17	1,120	1,145	1,113	1,140	+0.88%	80,400	491億4365万	-4.12%
11/16	1,147	1,159	1,129	1,130	-1.4%	73,200	487億1257万	-5.2%
11/15	1,142	1,150	1,128	1,146	+0.44%	88,500	494億230万	-4.02%
11/14	1,182	1,182	1,132	1,141	-1.04%	86,100	491億8676万	-4.6%
11/13	1,163	1,172	1,139	1,153	-0.69%	63,400	497億406万	-3.68%
11/10	1,165	1,178	1,145	1,161	-0.6%	71,800	500億4893万	-3.01%
11/09	11:00 (訂正)「2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正
11/09	1,161	1,172	1,129	1,168	+0.52%	167,000	503億5069万	-2.18%
11/08	13:00 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08	1,235	1,235	1,153	1,162	-6.21%	248,500	500億9204万	-2.6%
11/07	1,245	1,270	1,236	1,239	-0.88%	86,200	534億1139万	+3.94%
11/06	1,288	1,288	1,250	1,250	-1.65%	125,400	538億8558万	+5.22%
11/02	1,285	1,293	1,253	1,271	0%	164,000	547億9086万	+7.26%
11/01	1,250	1,274	1,248	1,271	+2.5%	187,000	547億9086万	+7.53%
10/31	1,216	1,240	1,193	1,240	+3.85%	234,800	534億5450万	+5.17%
10/30	1,216	1,227	1,187	1,194	-1.32%	509,700	514億7151万	+1.53%
10/27	1,186	1,212	1,186	1,210	+2.2%	141,700	521億6124万	+2.89%
10/26	13:00 業績予想の修正に関するお知らせ
10/26	1,191	1,195	1,158	1,184	0%	144,500	510億4042万	+0.85%
10/25	1,150	1,197	1,150	1,184	+0.59%	87,300	510億4042万	+1.02%
10/24	1,180	1,183	1,144	1,177	-0.76%	108,100	507億3866万	+0.51%
10/23	1,189	1,204	1,181	1,186	+0.25%	93,700	511億2664万	+1.28%
10/20	1,199	1,219	1,180	1,183	-1.33%	129,400	509億9732万	+1.02%
10/19	1,200	1,217	1,195	1,199	-1.24%	95,600	516億8705万	+2.48%
10/18	1,199	1,224	1,197	1,214	+2.45%	202,000	523億3368万	+3.85%
10/17	1,185	1,193	1,176	1,185	+1.37%	93,600	510億8353万	+1.63%
10/16	1,166	1,185	1,156	1,169	-0.51%	101,400	503億9380万	+0.6%
10/13	1,200	1,210	1,169	1,175	-2.16%	170,900	506億5245万	+1.38%
10/12	1,196	1,205	1,186	1,201	+0.84%	109,900	517億7327万	+3.89%
10/11	1,185	1,202	1,179	1,191	0%	122,000	513億4218万	+3.39%
10/10	1,167	1,202	1,167	1,191	+2.06%	225,600	513億4218万	+3.75%
10/06	1,160	1,179	1,151	1,167	+0.95%	87,100	503億758万	+2.1%
10/05	1,100	1,159	1,100	1,156	+5.67%	157,600	498億3339万	+1.49%
10/04	1,103	1,119	1,090	1,094	-2.76%	174,100	471億6066万	-3.61%
10/03	1,150	1,150	1,114	1,125	-1.75%	118,500	484億9702万	-0.62%
10/02	1,141	1,181	1,141	1,145	+0.44%	152,500	493億5919万	+1.42%
09/29	1,173	1,173	1,137	1,140	-3.39%	127,900	491億4365万	+1.42%
09/28	1,188	1,201	1,173	1,180	-1.42%	158,800	508億6799万	+5.36%
09/27	1,181	1,198	1,164	1,197	+1.18%	151,500	516億83万	+7.55%
09/26	1,169	1,192	1,166	1,183	+1.72%	151,100	509億9732万	+6.87%
09/25	1,178	1,179	1,153	1,163	-3.08%	144,400	501億3515万	+5.73%
09/22	16:00 代表取締役の異動に関するお知らせ
09/22	1,140	1,202	1,133	1,200	+4.44%	349,800	517億3016万	+9.79%
09/21	1,137	1,165	1,137	1,149	+0.52%	107,400	495億3163万	+5.8%
09/20	1,170	1,179	1,141	1,143	-2.06%	191,300	492億7298万	+5.83%
09/19	1,165	1,176	1,151	1,167	+0.26%	207,700	503億758万	+8.56%
09/15	1,188	1,199	1,159	1,164	-1.52%	216,300	501億7825万	+8.89%
09/14	1,179	1,187	1,172	1,182	+0.94%	141,900	509億5421万	+11.19%
09/13	1,160	1,176	1,156	1,171	+0.69%	167,200	504億8001万	+10.89%
09/12	1,147	1,163	1,135	1,163	+2.02%	168,800	501億3515万	+10.76%
09/11	1,109	1,140	1,105	1,140	+5.26%	199,400	491億4365万	+9.2%
09/08	1,071	1,093	1,068	1,083	-1.63%	189,400	466億8647万	+4.34%
09/07	1,104	1,113	1,099	1,101	-0.36%	105,000	474億6242万	+6.38%
09/06	1,080	1,113	1,080	1,105	+1.47%	91,000	476億3485万	+7.28%
09/05	1,104	1,109	1,075	1,089	-0.82%	120,700	469億4512万	+6.04%
09/04	1,080	1,100	1,077	1,098	+2.52%	139,100	473億3310万	+7.23%
09/01	1,053	1,077	1,053	1,071	+1.52%	91,100	461億6917万	+5%
08/31	1,052	1,062	1,049	1,055	0%	66,300	454億7943万	+3.84%
08/30	1,039	1,056	1,036	1,055	+1.74%	82,700	454億7943万	+4.25%
08/29	1,034	1,039	1,025	1,037	+0.19%	54,500	447億348万	+2.88%
08/28	1,029	1,040	1,029	1,035	+0.88%	38,600	446億1726万	+3.09%
08/25	1,025	1,030	1,019	1,026	-0.58%	49,000	442億2929万	+2.5%
08/24	1,022	1,037	1,022	1,032	+0.39%	53,900	444億8794万	+3.41%
08/23	1,020	1,028	1,018	1,028	-0.1%	40,400	443億1550万	+3.21%
08/22	1,010	1,029	1,007	1,029	+2.39%	56,200	443億5861万	+3.63%
08/21	1,009	1,014	1,005	1,005	-0.3%	71,000	433億2401万	+1.62%
08/18	1,022	1,023	1,004	1,008	-0.49%	72,800	434億5333万	+2.13%
08/17	1,000	1,013	992	1,013	+1.6%	97,200	436億6888万	+2.74%
08/16	1,010	1,011	994	997	-2.45%	121,400	429億7914万	+1.32%
08/15	1,014	1,029	1,012	1,022	+0.39%	52,000	440億5685万	+3.97%
08/14	1,028	1,038	1,015	1,018	+0.3%	81,500	438億8442万	+3.88%
08/10	11:45 (訂正)「2024年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
08/10	1,001	1,020	1,001	1,015	+1.4%	87,500	437億5509万	+3.89%
08/09	1,018	1,019	996	1,001	-2.15%	90,300	431億5157万	+2.67%
08/08	13:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,028	1,032	1,020	1,023	+0.69%	77,200	440億9996万	+5.14%
08/07	1,002	1,022	998	1,016	+1.8%	139,100	437億9820万	+4.85%
08/04	988	1,004	988	998	+1.01%	47,900	430億2225万	+3.42%
08/03	994	996	986	988	-0.9%	127,800	425億9116万	+2.7%
08/02	998	1,012	990	997	-1.09%	89,700	429億7914万	+3.96%
08/01	1,016	1,020	1,005	1,008	-0.88%	91,400	434億5333万	+5.44%
07/31	1,022	1,029	1,007	1,017	+1.29%	189,600	438億4131万	+6.83%
07/28	971	1,007	967	1,004	+3.4%	194,800	432億8090万	+5.91%
07/27	958	974	955	971	+1.36%	59,600	418億5832万	+2.86%
07/26	953	960	952	958	+0.31%	46,400	412億9791万	+1.7%
07/25	952	961	952	955	+0.84%	55,500	411億6858万	+1.7%
07/24	954	957	947	947	-0.42%	54,300	408億2372万	+1.07%
07/21	963	964	949	951	-1.04%	53,400	409億9615万	+1.6%
07/20	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/20	970	974	958	961	-0.72%	83,700	414億2723万	+2.89%
07/19	965	970	954	968	+1.57%	68,000	417億2899万	+3.86%
07/18	943	970	942	953	+1.06%	97,000	410億8237万	+2.58%
07/14	958	959	942	943	-0.74%	88,100	406億5128万	+1.73%
07/13	969	972	946	950	-1.76%	92,000	409億5304万	+2.7%
07/12	971	981	961	967	+0.73%	103,900	416億8589万	+4.77%
07/11	977	980	960	960	-1.64%	151,300	413億8413万	+4.23%
07/10	978	990	973	976	+1.14%	193,700	420億7386万	+6.2%
07/07	942	973	936	965	+2.12%	216,600	415億9967万	+5.23%
07/06	950	958	945	945	-0.42%	107,300	407億3750万	+3.28%

8399 琉球銀行

IR情報

2023/07/06～2023/11/30

IR情報＆株価推移

開示資料

決算

株式

チャート