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
2016/12/30 2,648 2,648 2,615 2,629 58,800
2016/12/29 2,660 2,671 2,635 2,639 98,000
2016/12/28 2,649 2,673 2,639 2,665 77,900
2016/12/27 2,659 2,675 2,641 2,658 64,700
2016/12/26 2,655 2,666 2,639 2,645 75,400
2016/12/22 2,650 2,650 2,630 2,649 58,400
2016/12/21 2,667 2,668 2,636 2,645 80,100
2016/12/20 2,676 2,691 2,664 2,672 93,700
2016/12/19 2,657 2,680 2,629 2,679 95,800
2016/12/16 2,638 2,665 2,627 2,630 186,300
2016/12/15 2,610 2,625 2,575 2,619 105,900
2016/12/14 2,598 2,632 2,568 2,594 143,700
2016/12/13 2,544 2,600 2,534 2,597 86,900
2016/12/12 2,560 2,560 2,533 2,544 172,600
2016/12/09 2,540 2,550 2,480 2,510 181,000
2016/12/08 2,450 2,547 2,450 2,503 287,400
2016/12/07 2,409 2,442 2,397 2,436 144,700
2016/12/06 2,368 2,417 2,363 2,409 129,200
2016/12/05 2,340 2,358 2,325 2,350 108,800
2016/12/02 2,359 2,396 2,337 2,352 124,200
2016/12/01 2,318 2,399 2,313 2,359 185,200
2016/11/30 2,301 2,340 2,301 2,324 191,400
2016/11/29 2,326 2,326 2,293 2,311 107,300
2016/11/28 2,296 2,340 2,296 2,334 85,900
2016/11/25 2,292 2,304 2,281 2,295 87,700
2016/11/24 2,292 2,298 2,283 2,292 65,800
2016/11/22 2,308 2,311 2,287 2,310 63,000
2016/11/21 2,318 2,328 2,306 2,309 79,400
2016/11/18 2,306 2,330 2,288 2,316 125,400
2016/11/17 2,270 2,322 2,269 2,304 126,600
2016/11/16 2,249 2,290 2,233 2,283 171,300
2016/11/15 2,296 2,296 2,203 2,220 352,800
2016/11/14 2,255 2,278 2,235 2,246 154,400
2016/11/11 2,350 2,365 2,247 2,255 195,900
2016/11/10 2,370 2,382 2,250 2,336 202,500
2016/11/09 2,416 2,430 2,315 2,329 152,900
2016/11/08 2,400 2,413 2,385 2,398 182,800
2016/11/07 2,435 2,460 2,407 2,410 149,500
2016/11/04 2,441 2,453 2,410 2,435 86,200
2016/11/02 2,436 2,478 2,426 2,458 153,800
2016/11/01 2,431 2,462 2,411 2,458 115,800
2016/10/31 2,325 2,441 2,285 2,431 234,500
2016/10/28 2,259 2,276 2,237 2,260 241,800
2016/10/27 2,270 2,271 2,249 2,267 53,700
2016/10/26 2,254 2,260 2,233 2,257 99,900
2016/10/25 2,255 2,282 2,255 2,272 76,000
2016/10/24 2,261 2,265 2,244 2,252 45,600
2016/10/21 2,266 2,272 2,246 2,261 59,500
2016/10/20 2,260 2,284 2,259 2,269 81,900
2016/10/19 2,257 2,259 2,241 2,256 41,500
2016/10/18 2,253 2,291 2,244 2,263 107,400
2016/10/17 2,212 2,254 2,198 2,247 112,500
2016/10/14 2,218 2,235 2,199 2,234 94,600
2016/10/13 2,227 2,236 2,198 2,219 149,700
2016/10/12 2,218 2,228 2,198 2,201 62,400
2016/10/11 2,233 2,255 2,228 2,234 62,000
2016/10/07 2,232 2,248 2,213 2,233 109,100
2016/10/06 2,230 2,245 2,208 2,241 91,100
2016/10/05 2,236 2,253 2,218 2,232 74,400
2016/10/04 2,277 2,277 2,224 2,238 119,200
2016/10/03 2,288 2,313 2,265 2,268 91,900
2016/09/30 2,254 2,290 2,222 2,276 154,100
2016/09/29 2,260 2,307 2,260 2,290 86,000
2016/09/28 2,300 2,309 2,277 2,299 83,900
2016/09/27 2,261 2,308 2,261 2,304 140,100
2016/09/26 2,309 2,317 2,272 2,289 154,000
2016/09/23 2,346 2,347 2,300 2,320 196,500
2016/09/21 2,346 2,359 2,315 2,351 216,500
2016/09/20 2,280 2,351 2,274 2,324 213,300
2016/09/16 2,285 2,285 2,268 2,280 123,800
2016/09/15 2,276 2,293 2,264 2,287 87,800
2016/09/14 2,293 2,307 2,278 2,291 72,100
2016/09/13 2,326 2,342 2,293 2,304 109,700
2016/09/12 2,278 2,312 2,271 2,309 123,300
2016/09/09 2,330 2,339 2,290 2,299 125,800
2016/09/08 2,257 2,298 2,257 2,280 163,800
2016/09/07 2,244 2,275 2,236 2,254 114,700
2016/09/06 2,215 2,254 2,176 2,244 168,800
2016/09/05 2,169 2,245 2,162 2,210 186,500
2016/09/02 2,114 2,138 2,106 2,135 82,900
2016/09/01 2,110 2,117 2,100 2,110 77,100
2016/08/31 2,085 2,114 2,064 2,110 146,200
2016/08/30 2,128 2,135 2,099 2,109 93,400
2016/08/29 2,160 2,162 2,138 2,155 72,700
2016/08/26 2,159 2,159 2,126 2,127 94,400
2016/08/25 2,166 2,174 2,144 2,151 99,200
2016/08/24 2,149 2,170 2,132 2,149 121,500
2016/08/23 2,128 2,134 2,103 2,119 138,000
2016/08/22 2,105 2,158 2,103 2,151 129,600
2016/08/19 2,058 2,108 2,046 2,101 102,200
2016/08/18 2,079 2,079 2,058 2,066 126,400
2016/08/17 2,071 2,076 2,045 2,072 121,400
2016/08/16 2,125 2,125 2,056 2,076 143,600
2016/08/15 2,134 2,145 2,123 2,126 77,100
2016/08/12 2,162 2,178 2,134 2,146 143,500
2016/08/10 2,190 2,198 2,138 2,148 105,900
2016/08/09 2,149 2,185 2,142 2,166 122,000
2016/08/08 2,136 2,169 2,129 2,144 132,800
2016/08/05 2,120 2,136 2,102 2,117 132,400
2016/08/04 2,100 2,122 2,087 2,100 121,000
2016/08/03 2,042 2,100 2,031 2,080 158,500
2016/08/02 2,057 2,082 2,040 2,069 165,600
2016/08/01 2,007 2,070 1,981 2,058 146,000
2016/07/29 2,072 2,091 2,007 2,064 90,900
2016/07/28 2,095 2,106 2,075 2,082 84,600
2016/07/27 2,120 2,124 2,074 2,095 81,200
2016/07/26 2,124 2,130 2,070 2,079 55,200
2016/07/25 2,113 2,129 2,105 2,110 83,100
2016/07/22 2,128 2,140 2,105 2,111 68,100
2016/07/21 2,170 2,170 2,118 2,137 108,700
2016/07/20 2,160 2,167 2,131 2,155 97,200
2016/07/19 2,175 2,175 2,126 2,162 86,200
2016/07/15 2,180 2,180 2,135 2,138 65,700
2016/07/14 2,165 2,167 2,138 2,157 98,800
2016/07/13 2,166 2,172 2,116 2,133 73,100
2016/07/12 2,190 2,198 2,132 2,135 71,700
2016/07/11 2,177 2,198 2,156 2,164 87,900
2016/07/08 2,180 2,180 2,127 2,127 76,800
2016/07/07 2,156 2,184 2,146 2,159 77,600
2016/07/06 2,130 2,174 2,130 2,161 102,000
2016/07/05 2,171 2,171 2,142 2,157 69,800
2016/07/04 2,186 2,188 2,150 2,179 39,900
2016/07/01 2,175 2,183 2,153 2,173 105,400
2016/06/30 2,186 2,199 2,127 2,145 162,000
2016/06/29 2,209 2,221 2,191 2,195 147,200
2016/06/28 2,158 2,231 2,157 2,195 169,700
2016/06/27 2,072 2,189 2,072 2,173 184,600
2016/06/24 2,103 2,121 1,975 1,996 110,300
2016/06/23 2,127 2,133 2,091 2,112 74,800
2016/06/22 2,170 2,175 2,094 2,120 118,200
2016/06/21 2,111 2,159 2,101 2,151 116,100
2016/06/20 2,173 2,190 2,118 2,127 157,000
2016/06/17 2,114 2,135 2,095 2,123 160,400
2016/06/16 2,126 2,146 2,080 2,098 164,300
2016/06/15 2,134 2,138 2,098 2,126 107,000
2016/06/14 2,137 2,156 2,120 2,137 61,100
2016/06/13 2,157 2,163 2,124 2,137 82,700
2016/06/10 2,243 2,243 2,173 2,186 116,200
2016/06/09 2,160 2,216 2,160 2,207 98,800
2016/06/08 2,135 2,160 2,127 2,156 45,700
2016/06/07 2,102 2,146 2,102 2,132 76,500
2016/06/06 2,075 2,128 2,051 2,128 81,100
2016/06/03 2,100 2,127 2,077 2,111 82,500
2016/06/02 2,105 2,130 2,091 2,101 80,400
2016/06/01 2,130 2,141 2,102 2,112 45,300
2016/05/31 2,120 2,175 2,120 2,159 90,700
2016/05/30 2,147 2,150 2,098 2,137 58,600
2016/05/27 2,142 2,250 2,100 2,122 72,500
2016/05/27 1 -> 1.50 分割
2016/05/26 3,190 3,210 3,170 3,195 51,300
2016/05/25 3,125 3,160 3,120 3,130 47,900
2016/05/24 3,105 3,145 3,080 3,095 42,400
2016/05/23 3,135 3,135 3,080 3,105 34,600
2016/05/20 3,090 3,140 3,085 3,110 43,000
2016/05/19 3,105 3,115 3,070 3,090 45,100
2016/05/18 3,100 3,125 3,065 3,095 73,000
2016/05/17 3,060 3,135 3,055 3,135 63,900
2016/05/16 3,105 3,115 3,045 3,060 56,100
2016/05/13 3,075 3,180 3,075 3,110 117,000
2016/05/12 3,010 3,075 3,010 3,070 91,600
2016/05/11 2,999 3,025 2,988 2,999 64,800
2016/05/10 2,949 2,997 2,929 2,994 93,200
2016/05/09 2,901 2,965 2,888 2,915 134,900
2016/05/06 2,929 2,947 2,845 2,876 159,800
2016/05/02 2,831 2,940 2,770 2,929 163,100
2016/04/28 2,810 2,895 2,780 2,780 125,200
2016/04/27 2,855 2,882 2,820 2,827 55,200
2016/04/26 2,867 2,889 2,829 2,853 28,900
2016/04/25 2,857 2,882 2,826 2,876 37,800
2016/04/22 2,871 2,898 2,835 2,858 56,700
2016/04/21 2,899 2,915 2,876 2,904 34,700
2016/04/20 2,885 2,917 2,856 2,865 64,200
2016/04/19 2,895 2,936 2,889 2,900 31,100
2016/04/18 2,847 2,890 2,826 2,857 52,800
2016/04/15 2,887 2,949 2,881 2,936 59,300
2016/04/14 2,854 2,943 2,824 2,943 72,700
2016/04/13 2,808 2,839 2,807 2,824 45,200
2016/04/12 2,794 2,835 2,794 2,806 38,400
2016/04/11 2,769 2,804 2,745 2,797 46,000
2016/04/08 2,751 2,825 2,723 2,791 61,100
2016/04/07 2,801 2,829 2,765 2,790 49,100
2016/04/06 2,800 2,824 2,754 2,807 116,300
2016/04/05 2,940 2,940 2,816 2,819 79,900
2016/04/04 2,922 3,015 2,917 2,964 77,900
2016/04/01 3,030 3,030 2,888 2,890 98,700
2016/03/31 2,965 3,060 2,958 3,030 160,000
2016/03/30 2,964 2,970 2,908 2,949 61,500
2016/03/29 2,954 2,978 2,904 2,958 41,800
2016/03/28 2,965 2,981 2,928 2,969 48,600
2016/03/25 2,890 2,944 2,884 2,926 45,400
2016/03/24 2,900 2,910 2,877 2,890 36,000
2016/03/23 2,861 2,918 2,859 2,896 46,300
2016/03/22 2,824 2,872 2,813 2,850 82,200
2016/03/18 2,886 2,923 2,811 2,838 109,100
2016/03/17 2,862 2,955 2,850 2,907 108,600
2016/03/16 2,854 2,893 2,840 2,851 37,300
2016/03/15 2,828 2,872 2,828 2,861 37,900
2016/03/14 2,841 2,855 2,815 2,833 44,300
2016/03/11 2,784 2,843 2,784 2,831 80,300
2016/03/10 2,811 2,856 2,747 2,825 158,500
2016/03/09 2,864 2,878 2,815 2,844 75,300
2016/03/08 2,910 2,916 2,854 2,879 54,000
2016/03/07 2,942 2,959 2,900 2,942 70,700
2016/03/04 2,944 2,987 2,909 2,981 132,600
2016/03/03 2,855 2,955 2,855 2,945 80,600
2016/03/02 2,861 2,897 2,855 2,875 106,100
2016/03/01 2,756 2,844 2,750 2,820 63,600
2016/02/29 2,819 2,858 2,778 2,778 64,600
2016/02/26 2,834 2,854 2,797 2,804 60,000
2016/02/25 2,731 2,824 2,731 2,817 75,000
2016/02/24 2,720 2,771 2,690 2,729 142,600
2016/02/23 2,782 2,798 2,734 2,741 79,300
2016/02/22 2,817 2,817 2,740 2,781 117,100
2016/02/19 2,867 2,890 2,810 2,839 270,700
2016/02/18 2,900 2,946 2,855 2,870 143,400
2016/02/17 2,884 2,903 2,809 2,873 139,400
2016/02/16 2,927 2,948 2,871 2,879 146,800
2016/02/15 2,975 2,986 2,906 2,980 129,000
2016/02/12 2,783 2,995 2,782 2,875 264,700
2016/02/10 2,861 2,861 2,744 2,789 143,400
2016/02/09 2,813 2,853 2,789 2,811 68,900
2016/02/08 2,831 2,930 2,812 2,921 39,700
2016/02/05 2,861 2,883 2,805 2,850 78,900
2016/02/04 2,896 2,933 2,858 2,903 83,900
2016/02/03 2,950 2,973 2,861 2,888 105,500
2016/02/02 2,819 3,035 2,819 3,020 124,300
2016/02/01 2,802 2,880 2,802 2,855 99,100
2016/01/29 2,861 2,939 2,817 2,921 71,000
2016/01/28 2,856 2,869 2,827 2,847 44,100
2016/01/27 2,822 2,889 2,809 2,880 52,400
2016/01/26 2,948 2,948 2,762 2,774 89,000
2016/01/25 2,898 2,978 2,878 2,943 81,600
2016/01/22 2,724 2,856 2,724 2,848 74,800
2016/01/21 2,810 2,854 2,646 2,686 102,300
2016/01/20 2,915 2,944 2,837 2,844 90,500
2016/01/19 2,881 2,937 2,863 2,900 78,900
2016/01/18 2,848 2,896 2,842 2,881 34,200
2016/01/15 2,919 2,950 2,884 2,907 68,000
2016/01/14 2,870 2,899 2,833 2,876 67,300
2016/01/13 2,890 2,945 2,858 2,920 91,700
2016/01/12 2,935 2,979 2,868 2,868 118,000
2016/01/08 3,100 3,115 2,965 2,980 110,300
2016/01/07 3,085 3,155 3,085 3,120 97,300
2016/01/06 3,120 3,135 3,050 3,100 89,200
2016/01/05 3,050 3,135 3,020 3,120 52,000
2016/01/04 3,095 3,130 3,020 3,050 54,800

このページの先頭へ