日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

沖縄電力(9511)の株価時系列情報

沖縄電力(9511)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,697 2,724 2,642 2,698 88,200
2012/12/27 2,743 2,744 2,688 2,697 116,700
2012/12/26 2,717 2,756 2,717 2,748 77,800
2012/12/25 2,737 2,772 2,713 2,730 74,000
2012/12/21 2,714 2,734 2,655 2,717 105,700
2012/12/20 2,710 2,743 2,685 2,713 154,200
2012/12/19 2,620 2,686 2,600 2,679 169,600
2012/12/18 2,640 2,655 2,585 2,602 120,400
2012/12/17 2,547 2,649 2,535 2,634 196,300
2012/12/14 2,518 2,562 2,505 2,546 115,700
2012/12/13 2,531 2,548 2,495 2,500 134,800
2012/12/12 2,513 2,548 2,508 2,522 131,000
2012/12/11 2,502 2,535 2,463 2,507 175,300
2012/12/10 2,539 2,540 2,492 2,497 168,200
2012/12/07 2,409 2,459 2,409 2,442 76,600
2012/12/06 2,410 2,447 2,398 2,408 86,400
2012/12/05 2,421 2,439 2,396 2,401 102,000
2012/12/04 2,402 2,450 2,400 2,432 79,800
2012/12/03 2,470 2,480 2,410 2,414 57,400
2012/11/30 2,456 2,479 2,444 2,456 64,400
2012/11/29 2,452 2,504 2,451 2,452 63,800
2012/11/28 2,487 2,572 2,457 2,458 76,000
2012/11/27 2,556 2,589 2,483 2,521 111,100
2012/11/26 2,556 2,597 2,535 2,556 75,200
2012/11/22 2,570 2,577 2,514 2,521 55,600
2012/11/21 2,537 2,580 2,519 2,545 69,800
2012/11/20 2,589 2,609 2,526 2,533 83,500
2012/11/19 2,474 2,550 2,473 2,539 96,000
2012/11/16 2,462 2,469 2,430 2,457 82,000
2012/11/15 2,353 2,453 2,338 2,433 83,000
2012/11/14 2,381 2,394 2,354 2,365 58,700
2012/11/13 2,385 2,409 2,357 2,384 114,400
2012/11/12 2,419 2,435 2,383 2,385 65,800
2012/11/09 2,430 2,454 2,409 2,419 60,800
2012/11/08 2,445 2,491 2,435 2,464 69,100
2012/11/07 2,452 2,487 2,443 2,486 75,200
2012/11/06 2,411 2,477 2,395 2,466 67,100
2012/11/05 2,450 2,454 2,408 2,414 80,100
2012/11/02 2,465 2,477 2,417 2,449 117,600
2012/11/01 2,410 2,451 2,385 2,443 118,500
2012/10/31 2,550 2,561 2,410 2,445 195,500
2012/10/30 2,550 2,605 2,550 2,578 64,100
2012/10/29 2,586 2,636 2,555 2,576 73,000
2012/10/26 2,640 2,684 2,587 2,606 73,400
2012/10/25 2,618 2,667 2,603 2,659 42,900
2012/10/24 2,672 2,708 2,615 2,618 63,900
2012/10/23 2,782 2,782 2,654 2,659 96,800
2012/10/22 2,793 2,835 2,773 2,782 64,000
2012/10/19 2,731 2,800 2,731 2,792 52,000
2012/10/18 2,757 2,796 2,735 2,756 88,400
2012/10/17 2,711 2,760 2,710 2,757 85,700
2012/10/16 2,689 2,717 2,660 2,709 58,900
2012/10/15 2,670 2,694 2,651 2,689 48,300
2012/10/12 2,625 2,675 2,597 2,670 70,200
2012/10/11 2,580 2,686 2,561 2,611 81,800
2012/10/10 2,562 2,610 2,546 2,586 61,200
2012/10/09 2,672 2,709 2,595 2,602 110,400
2012/10/05 2,631 2,697 2,623 2,668 112,400
2012/10/04 2,667 2,674 2,626 2,638 68,200
2012/10/03 2,653 2,669 2,623 2,647 48,000
2012/10/02 2,637 2,669 2,587 2,646 108,400
2012/10/01 2,562 2,649 2,534 2,645 120,300
2012/09/28 2,642 2,694 2,588 2,608 82,000
2012/09/27 2,577 2,650 2,577 2,636 50,800
2012/09/26 2,513 2,590 2,513 2,566 68,500
2012/09/25 2,539 2,588 2,509 2,556 106,100
2012/09/24 2,497 2,532 2,470 2,528 48,200
2012/09/21 2,410 2,498 2,393 2,496 80,300
2012/09/20 2,447 2,474 2,410 2,437 55,700
2012/09/19 2,481 2,520 2,407 2,489 71,100
2012/09/18 2,415 2,492 2,415 2,471 63,500
2012/09/14 2,419 2,438 2,387 2,409 51,000
2012/09/13 2,335 2,410 2,310 2,403 57,900
2012/09/12 2,353 2,382 2,310 2,331 69,800
2012/09/11 2,335 2,365 2,320 2,348 65,200
2012/09/10 2,342 2,395 2,310 2,348 96,700
2012/09/07 2,355 2,373 2,282 2,336 118,300
2012/09/06 2,396 2,401 2,317 2,327 129,200
2012/09/05 2,455 2,468 2,393 2,400 61,000
2012/09/04 2,481 2,523 2,450 2,455 53,000
2012/09/03 2,520 2,543 2,492 2,495 55,300
2012/08/31 2,532 2,560 2,529 2,536 42,800
2012/08/30 2,532 2,560 2,517 2,534 59,100
2012/08/29 2,526 2,588 2,491 2,573 111,300
2012/08/28 2,601 2,601 2,525 2,530 92,900
2012/08/27 2,611 2,636 2,572 2,601 90,000
2012/08/24 2,602 2,638 2,584 2,608 97,800
2012/08/23 2,626 2,632 2,601 2,609 63,900
2012/08/22 2,643 2,657 2,612 2,626 46,300
2012/08/21 2,653 2,668 2,601 2,643 62,700
2012/08/20 2,659 2,674 2,619 2,638 43,500
2012/08/17 2,618 2,649 2,591 2,644 41,300
2012/08/16 2,618 2,635 2,564 2,607 84,800
2012/08/15 2,680 2,710 2,600 2,608 76,200
2012/08/14 2,647 2,685 2,614 2,673 78,300
2012/08/13 2,610 2,639 2,587 2,620 54,800
2012/08/10 2,638 2,692 2,570 2,629 130,800
2012/08/09 2,583 2,639 2,583 2,637 174,000
2012/08/08 2,605 2,639 2,530 2,580 187,400
2012/08/07 2,472 2,618 2,464 2,605 198,900
2012/08/06 2,468 2,493 2,420 2,463 95,600
2012/08/03 2,430 2,480 2,390 2,468 144,300
2012/08/02 2,358 2,527 2,358 2,456 304,700
2012/08/01 2,300 2,400 2,247 2,358 359,200
2012/07/31 2,035 2,134 2,031 2,127 153,900
2012/07/30 2,099 2,115 2,001 2,020 180,800
2012/07/27 2,131 2,181 2,072 2,092 81,300
2012/07/26 2,074 2,145 2,074 2,121 108,000
2012/07/25 2,085 2,103 2,052 2,059 103,400
2012/07/24 2,149 2,180 2,075 2,096 149,700
2012/07/23 2,221 2,242 2,130 2,148 144,400
2012/07/20 2,330 2,340 2,210 2,228 120,500
2012/07/19 2,357 2,412 2,330 2,340 95,700
2012/07/18 2,381 2,385 2,322 2,346 89,000
2012/07/17 2,500 2,509 2,385 2,391 64,400
2012/07/13 2,535 2,560 2,507 2,509 29,200
2012/07/12 2,578 2,580 2,535 2,540 57,700
2012/07/11 2,621 2,639 2,561 2,578 53,200
2012/07/10 2,636 2,645 2,590 2,625 92,200
2012/07/09 2,560 2,599 2,554 2,586 36,700
2012/07/06 2,552 2,582 2,535 2,563 57,200
2012/07/05 2,578 2,590 2,544 2,550 43,800
2012/07/04 2,615 2,623 2,571 2,582 61,600
2012/07/03 2,627 2,630 2,595 2,611 59,600
2012/07/02 2,617 2,619 2,584 2,590 72,800
2012/06/29 2,543 2,595 2,535 2,582 74,100
2012/06/28 2,540 2,590 2,518 2,542 70,700
2012/06/27 2,514 2,529 2,486 2,529 48,600
2012/06/26 2,541 2,565 2,488 2,492 71,800
2012/06/25 2,571 2,607 2,550 2,550 41,000
2012/06/22 2,574 2,620 2,543 2,569 34,800
2012/06/21 2,541 2,585 2,541 2,572 46,000
2012/06/20 2,541 2,558 2,525 2,535 97,500
2012/06/19 2,493 2,534 2,482 2,491 96,600
2012/06/18 2,487 2,509 2,457 2,482 80,100
2012/06/15 2,484 2,484 2,434 2,468 88,800
2012/06/14 2,454 2,500 2,447 2,484 79,400
2012/06/13 2,436 2,509 2,436 2,469 57,900
2012/06/12 2,477 2,488 2,419 2,446 74,500
2012/06/11 2,493 2,507 2,466 2,476 93,600
2012/06/08 2,420 2,451 2,404 2,443 95,000
2012/06/07 2,422 2,446 2,393 2,429 84,100
2012/06/06 2,440 2,474 2,401 2,416 101,900
2012/06/05 2,392 2,447 2,388 2,428 74,700
2012/06/04 2,397 2,446 2,374 2,429 80,900
2012/06/01 2,465 2,475 2,411 2,433 109,500
2012/05/31 2,538 2,628 2,476 2,494 117,600
2012/05/30 2,540 2,573 2,515 2,538 97,100
2012/05/29 2,596 2,596 2,520 2,546 86,800
2012/05/28 2,627 2,645 2,598 2,607 43,300
2012/05/25 2,644 2,676 2,615 2,620 56,300
2012/05/24 2,614 2,685 2,614 2,644 75,300
2012/05/23 2,660 2,718 2,629 2,652 93,500
2012/05/22 2,763 2,779 2,660 2,678 100,800
2012/05/21 2,750 2,782 2,704 2,757 117,500
2012/05/18 2,883 2,909 2,733 2,747 189,900
2012/05/17 2,911 2,946 2,870 2,933 73,900
2012/05/16 2,961 2,961 2,890 2,911 87,800
2012/05/15 3,040 3,065 2,955 2,962 82,300
2012/05/14 3,060 3,080 3,025 3,025 89,100
2012/05/11 3,100 3,125 3,055 3,070 75,400
2012/05/10 3,050 3,180 3,045 3,090 77,400
2012/05/09 3,085 3,100 3,065 3,065 47,700
2012/05/08 3,130 3,160 3,095 3,115 49,100
2012/05/07 3,050 3,150 3,050 3,140 73,200
2012/05/02 3,135 3,165 3,120 3,155 83,800
2012/05/01 3,185 3,200 3,120 3,125 58,500
2012/04/27 3,200 3,235 3,160 3,185 62,400
2012/04/26 3,300 3,300 3,180 3,210 108,400
2012/04/25 3,285 3,310 3,260 3,280 25,300
2012/04/24 3,265 3,295 3,250 3,285 42,600
2012/04/23 3,345 3,355 3,285 3,285 42,200
2012/04/20 3,345 3,370 3,345 3,345 22,600
2012/04/19 3,385 3,395 3,340 3,345 31,900
2012/04/18 3,425 3,450 3,375 3,385 41,100
2012/04/17 3,375 3,415 3,340 3,415 34,200
2012/04/16 3,370 3,415 3,360 3,365 39,800
2012/04/13 3,345 3,390 3,345 3,380 34,000
2012/04/12 3,365 3,410 3,350 3,355 67,200
2012/04/11 3,370 3,405 3,340 3,370 43,800
2012/04/10 3,405 3,425 3,350 3,395 50,100
2012/04/09 3,420 3,440 3,370 3,380 31,000
2012/04/06 3,460 3,470 3,420 3,435 36,300
2012/04/05 3,400 3,450 3,395 3,425 41,700
2012/04/04 3,455 3,465 3,395 3,400 44,500
2012/04/03 3,435 3,475 3,415 3,455 47,900
2012/04/02 3,455 3,455 3,390 3,420 53,200
2012/03/30 3,410 3,450 3,405 3,420 68,200
2012/03/29 3,350 3,420 3,345 3,415 57,100
2012/03/28 3,350 3,380 3,310 3,335 54,700
2012/03/27 3,365 3,405 3,350 3,400 52,500
2012/03/26 3,365 3,395 3,340 3,340 45,400
2012/03/23 3,380 3,395 3,365 3,370 27,600
2012/03/22 3,370 3,430 3,370 3,380 44,200
2012/03/21 3,420 3,430 3,360 3,370 80,300
2012/03/19 3,455 3,465 3,415 3,420 49,000
2012/03/16 3,455 3,505 3,445 3,485 43,600
2012/03/15 3,420 3,465 3,410 3,455 36,900
2012/03/14 3,440 3,465 3,415 3,420 30,900
2012/03/13 3,435 3,460 3,425 3,430 31,400
2012/03/12 3,520 3,520 3,430 3,430 63,400
2012/03/09 3,570 3,570 3,500 3,515 68,000
2012/03/08 3,505 3,585 3,505 3,525 65,000
2012/03/07 3,460 3,590 3,460 3,570 120,200
2012/03/06 3,415 3,480 3,415 3,445 50,400
2012/03/05 3,445 3,480 3,420 3,430 47,900
2012/03/02 3,455 3,465 3,405 3,420 59,300
2012/03/01 3,420 3,445 3,375 3,425 72,300
2012/02/29 3,410 3,465 3,360 3,365 59,100
2012/02/28 3,385 3,415 3,340 3,405 54,300
2012/02/27 3,425 3,425 3,360 3,380 49,800
2012/02/24 3,430 3,435 3,400 3,400 44,900
2012/02/23 3,435 3,435 3,380 3,410 54,300
2012/02/22 3,440 3,440 3,380 3,410 75,300
2012/02/21 3,445 3,445 3,390 3,420 28,700
2012/02/20 3,455 3,455 3,410 3,435 29,300
2012/02/17 3,420 3,460 3,390 3,430 33,600
2012/02/16 3,395 3,440 3,365 3,405 52,800
2012/02/15 3,350 3,430 3,340 3,420 65,200
2012/02/14 3,335 3,365 3,315 3,360 34,800
2012/02/13 3,385 3,415 3,335 3,350 32,400
2012/02/10 3,365 3,410 3,320 3,385 89,100
2012/02/09 3,325 3,385 3,325 3,375 41,600
2012/02/08 3,330 3,350 3,300 3,345 40,400
2012/02/07 3,290 3,325 3,280 3,315 50,500
2012/02/06 3,250 3,300 3,230 3,285 60,000
2012/02/03 3,240 3,240 3,210 3,215 36,800
2012/02/02 3,240 3,290 3,190 3,225 95,500
2012/02/01 3,215 3,230 3,150 3,190 44,600
2012/01/31 3,255 3,270 3,220 3,235 37,400
2012/01/30 3,275 3,330 3,275 3,275 25,200
2012/01/27 3,295 3,320 3,280 3,320 11,300
2012/01/26 3,270 3,355 3,260 3,285 65,300
2012/01/25 3,250 3,275 3,215 3,270 46,000
2012/01/24 3,270 3,270 3,235 3,250 22,600
2012/01/23 3,270 3,280 3,255 3,275 14,600
2012/01/20 3,250 3,285 3,240 3,270 31,300
2012/01/19 3,255 3,275 3,215 3,225 38,100
2012/01/18 3,230 3,290 3,220 3,225 51,600
2012/01/17 3,225 3,240 3,205 3,230 43,600
2012/01/16 3,190 3,220 3,165 3,215 41,700
2012/01/13 3,170 3,215 3,110 3,185 111,500
2012/01/12 3,225 3,230 3,175 3,215 62,400
2012/01/11 3,235 3,290 3,220 3,240 74,900
2012/01/10 3,235 3,320 3,230 3,240 89,800
2012/01/06 3,260 3,260 3,210 3,250 56,600
2012/01/05 3,335 3,335 3,255 3,265 37,900
2012/01/04 3,255 3,380 3,235 3,320 91,300

このページの先頭へ