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
2017/12/29 2,929 2,940 2,904 2,936 47,700
2017/12/28 2,932 2,941 2,917 2,928 29,200
2017/12/27 2,958 2,961 2,916 2,934 35,900
2017/12/26 2,970 2,994 2,945 2,960 47,900
2017/12/25 2,885 2,986 2,868 2,979 93,900
2017/12/22 2,921 2,928 2,888 2,893 72,400
2017/12/21 2,885 2,913 2,874 2,913 58,500
2017/12/20 2,959 2,959 2,895 2,912 121,500
2017/12/19 2,848 2,921 2,848 2,915 125,600
2017/12/18 2,868 2,886 2,826 2,828 70,800
2017/12/15 2,900 2,910 2,859 2,866 105,000
2017/12/14 2,935 2,940 2,888 2,904 63,000
2017/12/13 2,902 2,910 2,884 2,898 79,600
2017/12/12 2,925 2,948 2,895 2,899 53,800
2017/12/11 2,924 2,950 2,896 2,919 83,500
2017/12/08 2,842 2,952 2,842 2,931 110,800
2017/12/07 2,850 2,909 2,827 2,889 87,900
2017/12/06 2,900 2,933 2,855 2,857 125,600
2017/12/05 2,865 2,950 2,854 2,942 75,000
2017/12/04 2,898 2,931 2,884 2,885 84,300
2017/12/01 2,881 2,904 2,857 2,898 106,900
2017/11/30 2,892 2,953 2,885 2,931 143,200
2017/11/29 2,881 2,905 2,843 2,892 159,800
2017/11/28 2,790 2,816 2,785 2,794 60,500
2017/11/27 2,813 2,816 2,768 2,785 30,300
2017/11/24 2,761 2,816 2,761 2,804 44,800
2017/11/22 2,790 2,810 2,779 2,809 113,500
2017/11/21 2,804 2,806 2,777 2,785 81,000
2017/11/20 2,751 2,795 2,751 2,792 130,200
2017/11/17 2,900 2,902 2,818 2,826 74,000
2017/11/16 2,831 2,890 2,831 2,865 74,100
2017/11/15 2,914 2,937 2,850 2,871 119,800
2017/11/14 2,917 2,936 2,898 2,916 93,600
2017/11/13 2,960 2,978 2,949 2,951 53,200
2017/11/10 2,960 2,996 2,941 2,980 93,500
2017/11/09 3,030 3,035 2,931 2,973 203,200
2017/11/08 2,950 3,030 2,944 3,030 185,800
2017/11/07 2,868 2,916 2,843 2,910 181,700
2017/11/06 2,847 2,898 2,823 2,888 156,900
2017/11/02 2,751 2,839 2,731 2,819 192,000
2017/11/01 2,589 2,796 2,580 2,793 283,200
2017/10/31 2,578 2,595 2,559 2,585 124,600
2017/10/30 2,561 2,565 2,542 2,554 98,700
2017/10/27 2,592 2,592 2,559 2,571 60,000
2017/10/26 2,566 2,594 2,557 2,573 90,800
2017/10/25 2,603 2,606 2,572 2,589 77,000
2017/10/24 2,555 2,603 2,551 2,603 98,400
2017/10/23 2,560 2,562 2,529 2,536 50,400
2017/10/20 2,537 2,547 2,533 2,542 47,900
2017/10/19 2,537 2,552 2,526 2,539 69,700
2017/10/18 2,538 2,549 2,524 2,538 46,000
2017/10/17 2,547 2,548 2,521 2,530 64,000
2017/10/16 2,522 2,565 2,516 2,536 76,200
2017/10/13 2,525 2,566 2,520 2,565 102,500
2017/10/12 2,508 2,539 2,503 2,528 87,300
2017/10/11 2,523 2,543 2,513 2,531 63,900
2017/10/10 2,480 2,524 2,466 2,502 113,200
2017/10/06 2,519 2,524 2,484 2,493 73,600
2017/10/05 2,498 2,549 2,497 2,516 134,300
2017/10/04 2,490 2,495 2,467 2,472 52,900
2017/10/03 2,447 2,494 2,442 2,490 138,600
2017/10/02 2,461 2,468 2,420 2,421 127,900
2017/09/29 2,426 2,476 2,426 2,474 186,700
2017/09/28 2,428 2,428 2,390 2,395 129,700
2017/09/27 2,420 2,435 2,410 2,415 59,100
2017/09/26 2,441 2,457 2,430 2,447 103,400
2017/09/25 2,432 2,456 2,419 2,453 75,400
2017/09/22 2,451 2,454 2,436 2,442 67,000
2017/09/21 2,441 2,458 2,436 2,437 74,100
2017/09/20 2,446 2,446 2,414 2,429 105,100
2017/09/19 2,473 2,485 2,442 2,454 124,500
2017/09/15 2,508 2,508 2,461 2,468 91,100
2017/09/14 2,516 2,520 2,484 2,513 106,200
2017/09/13 2,488 2,528 2,472 2,524 106,400
2017/09/12 2,496 2,496 2,462 2,486 102,500
2017/09/11 2,444 2,485 2,432 2,478 128,800
2017/09/08 2,424 2,450 2,420 2,433 106,600
2017/09/07 2,424 2,455 2,424 2,451 75,300
2017/09/06 2,453 2,483 2,419 2,425 112,300
2017/09/05 2,416 2,418 2,394 2,403 73,900
2017/09/04 2,447 2,455 2,405 2,409 77,000
2017/09/01 2,473 2,473 2,425 2,443 81,000
2017/08/31 2,461 2,461 2,438 2,454 74,700
2017/08/30 2,457 2,464 2,451 2,461 72,600
2017/08/29 2,440 2,472 2,436 2,448 115,900
2017/08/28 2,464 2,476 2,437 2,450 138,000
2017/08/25 2,456 2,474 2,454 2,464 72,800
2017/08/24 2,443 2,460 2,441 2,452 71,000
2017/08/23 2,465 2,473 2,424 2,438 137,800
2017/08/22 2,456 2,471 2,443 2,449 67,100
2017/08/21 2,447 2,457 2,426 2,456 55,200
2017/08/18 2,435 2,440 2,407 2,424 101,600
2017/08/17 2,448 2,461 2,442 2,456 127,900
2017/08/16 2,480 2,489 2,440 2,459 165,400
2017/08/15 2,505 2,523 2,485 2,487 100,600
2017/08/14 2,524 2,524 2,486 2,489 163,200
2017/08/10 2,554 2,559 2,531 2,555 91,300
2017/08/09 2,590 2,599 2,541 2,557 100,500
2017/08/08 2,624 2,636 2,585 2,593 117,500
2017/08/07 2,655 2,679 2,651 2,674 48,600
2017/08/04 2,653 2,657 2,630 2,650 35,400
2017/08/03 2,617 2,655 2,617 2,655 50,200
2017/08/02 2,646 2,653 2,610 2,620 103,900
2017/08/01 2,608 2,641 2,592 2,635 74,800
2017/07/31 2,678 2,682 2,601 2,601 148,200
2017/07/28 2,709 2,730 2,690 2,720 64,800
2017/07/27 2,688 2,709 2,665 2,696 115,400
2017/07/26 2,654 2,688 2,618 2,676 113,600
2017/07/25 2,677 2,688 2,669 2,687 57,400
2017/07/24 2,655 2,676 2,639 2,673 90,400
2017/07/21 2,649 2,666 2,646 2,666 46,000
2017/07/20 2,669 2,677 2,654 2,667 55,600
2017/07/19 2,656 2,680 2,654 2,664 59,300
2017/07/18 2,647 2,656 2,628 2,656 64,500
2017/07/14 2,633 2,649 2,623 2,645 83,500
2017/07/13 2,676 2,676 2,609 2,634 115,000
2017/07/12 2,665 2,680 2,660 2,667 96,900
2017/07/11 2,632 2,670 2,620 2,668 61,300
2017/07/10 2,658 2,658 2,611 2,638 112,500
2017/07/07 2,612 2,634 2,600 2,611 105,400
2017/07/06 2,578 2,625 2,574 2,621 89,100
2017/07/05 2,590 2,590 2,566 2,589 45,700
2017/07/04 2,599 2,599 2,575 2,590 76,700
2017/07/03 2,576 2,586 2,565 2,574 51,800
2017/06/30 2,566 2,570 2,548 2,567 66,600
2017/06/29 2,579 2,589 2,562 2,574 54,400
2017/06/28 2,570 2,580 2,553 2,558 45,500
2017/06/27 2,540 2,583 2,540 2,578 122,800
2017/06/26 2,532 2,543 2,517 2,540 52,300
2017/06/23 2,504 2,539 2,497 2,526 87,600
2017/06/22 2,532 2,535 2,511 2,522 52,300
2017/06/21 2,541 2,548 2,516 2,535 95,900
2017/06/20 2,611 2,614 2,545 2,547 135,600
2017/06/19 2,580 2,599 2,568 2,587 91,500
2017/06/16 2,614 2,614 2,565 2,579 122,000
2017/06/15 2,599 2,615 2,557 2,571 89,600
2017/06/14 2,615 2,628 2,577 2,590 97,400
2017/06/13 2,576 2,635 2,557 2,603 191,700
2017/06/12 2,517 2,583 2,437 2,576 517,700
2017/06/09 2,672 2,705 2,670 2,698 110,800
2017/06/08 2,720 2,722 2,678 2,685 102,700
2017/06/07 2,704 2,734 2,694 2,722 77,600
2017/06/06 2,775 2,783 2,706 2,718 61,600
2017/06/05 2,711 2,746 2,688 2,739 156,000
2017/06/02 2,744 2,753 2,733 2,744 92,300
2017/06/01 2,730 2,758 2,723 2,742 86,100
2017/05/31 2,715 2,739 2,702 2,709 79,200
2017/05/30 2,731 2,773 2,722 2,755 87,900
2017/05/29 2,725 2,765 2,706 2,751 71,100
2017/05/29 1 -> 1.10 分割
2017/05/26 3,040 3,050 2,978 2,979 100,400
2017/05/25 2,980 3,060 2,980 3,040 97,400
2017/05/24 2,965 2,987 2,960 2,978 52,800
2017/05/23 2,914 2,967 2,914 2,935 44,900
2017/05/22 2,911 2,918 2,899 2,911 52,000
2017/05/19 2,922 2,922 2,894 2,912 72,800
2017/05/18 2,936 2,963 2,913 2,917 92,300
2017/05/17 2,914 2,969 2,897 2,910 116,900
2017/05/16 2,916 2,923 2,890 2,914 55,500
2017/05/15 2,870 2,903 2,867 2,901 85,300
2017/05/12 2,877 2,938 2,871 2,928 87,100
2017/05/11 2,916 2,929 2,870 2,877 162,100
2017/05/10 2,920 2,965 2,908 2,916 210,800
2017/05/09 2,779 2,879 2,771 2,870 282,700
2017/05/08 2,608 2,692 2,603 2,684 185,400
2017/05/02 2,584 2,594 2,548 2,558 107,300
2017/05/01 2,619 2,653 2,535 2,544 247,800
2017/04/28 2,625 2,727 2,608 2,719 141,500
2017/04/27 2,569 2,592 2,548 2,567 69,300
2017/04/26 2,610 2,610 2,583 2,609 84,300
2017/04/25 2,574 2,600 2,562 2,595 75,200
2017/04/24 2,580 2,599 2,556 2,586 51,100
2017/04/21 2,503 2,550 2,503 2,547 58,400
2017/04/20 2,520 2,530 2,500 2,501 50,000
2017/04/19 2,508 2,537 2,503 2,527 60,000
2017/04/18 2,533 2,545 2,512 2,527 49,000
2017/04/17 2,481 2,536 2,481 2,531 44,200
2017/04/14 2,536 2,556 2,465 2,466 71,800
2017/04/13 2,499 2,553 2,499 2,545 78,800
2017/04/12 2,517 2,517 2,487 2,501 78,100
2017/04/11 2,548 2,550 2,504 2,521 96,800
2017/04/10 2,614 2,614 2,552 2,559 69,200
2017/04/07 2,606 2,614 2,593 2,601 66,300
2017/04/06 2,666 2,679 2,590 2,596 60,700
2017/04/05 2,656 2,698 2,640 2,671 50,800
2017/04/04 2,664 2,669 2,637 2,657 75,300
2017/04/03 2,667 2,691 2,630 2,681 52,100
2017/03/31 2,690 2,712 2,646 2,646 111,800
2017/03/30 2,674 2,680 2,622 2,624 56,400
2017/03/29 2,708 2,708 2,639 2,674 62,700
2017/03/28 2,670 2,679 2,657 2,679 58,400
2017/03/27 2,636 2,654 2,617 2,641 58,400
2017/03/24 2,599 2,645 2,590 2,643 41,400
2017/03/23 2,584 2,603 2,580 2,600 88,600
2017/03/22 2,570 2,580 2,551 2,554 47,300
2017/03/21 2,581 2,591 2,571 2,580 32,000
2017/03/17 2,605 2,605 2,582 2,583 53,600
2017/03/16 2,565 2,595 2,560 2,588 53,400
2017/03/15 2,598 2,598 2,560 2,565 53,200
2017/03/14 2,609 2,609 2,586 2,598 61,900
2017/03/13 2,579 2,612 2,579 2,602 66,300
2017/03/10 2,570 2,600 2,561 2,588 92,200
2017/03/09 2,590 2,590 2,547 2,568 70,600
2017/03/08 2,600 2,605 2,578 2,586 43,000
2017/03/07 2,582 2,600 2,579 2,590 44,100
2017/03/06 2,600 2,606 2,582 2,589 61,000
2017/03/03 2,598 2,616 2,590 2,598 56,900
2017/03/02 2,621 2,621 2,594 2,601 79,600
2017/03/01 2,620 2,620 2,580 2,606 87,100
2017/02/28 2,588 2,620 2,579 2,593 97,400
2017/02/27 2,621 2,633 2,581 2,598 83,900
2017/02/24 2,638 2,664 2,638 2,640 79,200
2017/02/23 2,628 2,656 2,623 2,656 64,800
2017/02/22 2,630 2,640 2,606 2,629 80,600
2017/02/21 2,608 2,623 2,595 2,619 37,500
2017/02/20 2,608 2,625 2,602 2,614 30,200
2017/02/17 2,612 2,620 2,585 2,615 55,400
2017/02/16 2,614 2,627 2,596 2,598 100,100
2017/02/15 2,663 2,673 2,602 2,608 84,300
2017/02/14 2,676 2,688 2,624 2,630 110,900
2017/02/13 2,669 2,678 2,642 2,665 71,600
2017/02/10 2,621 2,657 2,615 2,655 95,000
2017/02/09 2,614 2,614 2,589 2,603 51,300
2017/02/08 2,605 2,624 2,594 2,607 58,300
2017/02/07 2,565 2,615 2,557 2,606 84,800
2017/02/06 2,543 2,569 2,519 2,547 82,600
2017/02/03 2,540 2,577 2,534 2,543 100,700
2017/02/02 2,526 2,545 2,510 2,523 78,700
2017/02/01 2,590 2,604 2,511 2,526 181,900
2017/01/31 2,614 2,619 2,592 2,610 82,800
2017/01/30 2,639 2,656 2,616 2,627 66,700
2017/01/27 2,683 2,683 2,629 2,636 62,900
2017/01/26 2,672 2,679 2,642 2,674 87,000
2017/01/25 2,653 2,671 2,626 2,645 66,800
2017/01/24 2,656 2,658 2,612 2,641 111,600
2017/01/23 2,653 2,685 2,641 2,664 75,600
2017/01/20 2,670 2,696 2,657 2,689 101,500
2017/01/19 2,686 2,705 2,668 2,685 85,200
2017/01/18 2,650 2,680 2,630 2,669 78,400
2017/01/17 2,689 2,691 2,634 2,649 81,600
2017/01/16 2,694 2,701 2,660 2,689 74,300
2017/01/13 2,668 2,719 2,668 2,699 102,200
2017/01/12 2,711 2,711 2,656 2,688 86,500
2017/01/11 2,730 2,736 2,698 2,700 92,900
2017/01/10 2,741 2,746 2,715 2,730 126,200
2017/01/06 2,721 2,774 2,720 2,769 167,700
2017/01/05 2,695 2,719 2,674 2,705 150,400
2017/01/04 2,636 2,688 2,618 2,681 172,400

このページの先頭へ