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
2018/12/28 2,182 2,182 2,113 2,134 107,400
2018/12/27 2,065 2,133 2,056 2,132 130,100
2018/12/26 2,018 2,069 2,018 2,046 100,000
2018/12/25 2,035 2,046 1,986 2,014 111,500
2018/12/21 2,123 2,123 2,043 2,096 149,100
2018/12/20 2,128 2,165 2,117 2,123 172,500
2018/12/19 2,142 2,148 2,081 2,104 88,600
2018/12/18 2,150 2,161 2,131 2,134 54,300
2018/12/17 2,146 2,180 2,129 2,176 69,600
2018/12/14 2,176 2,190 2,143 2,144 93,200
2018/12/13 2,153 2,186 2,150 2,176 73,200
2018/12/12 2,132 2,169 2,121 2,152 109,300
2018/12/11 2,140 2,146 2,118 2,133 69,200
2018/12/10 2,175 2,190 2,143 2,144 90,600
2018/12/07 2,191 2,206 2,164 2,181 81,800
2018/12/06 2,186 2,191 2,167 2,191 114,600
2018/12/05 2,187 2,218 2,166 2,204 108,300
2018/12/04 2,298 2,299 2,227 2,237 94,900
2018/12/03 2,270 2,298 2,250 2,296 62,300
2018/11/30 2,241 2,264 2,231 2,258 87,200
2018/11/29 2,243 2,255 2,218 2,232 49,800
2018/11/28 2,220 2,237 2,203 2,231 74,000
2018/11/27 2,212 2,225 2,192 2,221 69,800
2018/11/26 2,179 2,210 2,179 2,205 51,500
2018/11/22 2,148 2,189 2,136 2,184 46,100
2018/11/21 2,172 2,175 2,149 2,162 70,500
2018/11/20 2,156 2,188 2,149 2,187 80,100
2018/11/19 2,137 2,168 2,126 2,161 50,500
2018/11/16 2,141 2,160 2,123 2,137 62,000
2018/11/15 2,094 2,154 2,094 2,154 77,500
2018/11/14 2,082 2,112 2,065 2,105 86,500
2018/11/13 2,102 2,118 2,074 2,082 117,900
2018/11/12 2,102 2,126 2,085 2,124 100,100
2018/11/09 2,106 2,146 2,101 2,127 153,700
2018/11/08 2,048 2,103 2,046 2,097 146,500
2018/11/07 2,013 2,030 2,002 2,007 135,700
2018/11/06 2,002 2,032 2,002 2,011 118,200
2018/11/05 2,030 2,051 2,012 2,013 131,800
2018/11/02 2,075 2,100 2,021 2,030 179,000
2018/11/01 2,100 2,119 2,065 2,074 144,400
2018/10/31 2,110 2,138 2,102 2,107 155,800
2018/10/30 2,109 2,170 2,105 2,160 323,000
2018/10/29 2,117 2,146 2,092 2,109 118,900
2018/10/26 2,120 2,140 2,095 2,121 125,200
2018/10/25 2,159 2,176 2,114 2,118 105,700
2018/10/24 2,148 2,185 2,119 2,176 158,000
2018/10/23 2,249 2,249 2,197 2,198 101,800
2018/10/22 2,224 2,291 2,224 2,282 76,200
2018/10/19 2,241 2,256 2,231 2,250 84,000
2018/10/18 2,273 2,276 2,236 2,258 105,400
2018/10/17 2,249 2,291 2,240 2,283 90,800
2018/10/16 2,218 2,239 2,211 2,233 92,600
2018/10/15 2,251 2,256 2,215 2,218 91,400
2018/10/12 2,300 2,300 2,252 2,253 108,600
2018/10/11 2,301 2,339 2,282 2,301 141,500
2018/10/10 2,349 2,394 2,346 2,375 128,100
2018/10/09 2,361 2,366 2,306 2,316 143,300
2018/10/05 2,371 2,406 2,371 2,400 62,400
2018/10/04 2,392 2,398 2,368 2,391 54,800
2018/10/03 2,400 2,409 2,376 2,376 107,800
2018/10/02 2,369 2,392 2,358 2,371 74,400
2018/10/01 2,375 2,399 2,361 2,366 55,200
2018/09/28 2,386 2,410 2,366 2,395 95,200
2018/09/27 2,412 2,430 2,358 2,360 101,100
2018/09/26 2,430 2,440 2,396 2,423 82,900
2018/09/25 2,399 2,432 2,373 2,432 139,200
2018/09/21 2,363 2,402 2,347 2,383 115,800
2018/09/20 2,374 2,379 2,344 2,363 66,300
2018/09/19 2,354 2,385 2,328 2,366 90,700
2018/09/18 2,276 2,365 2,276 2,355 80,500
2018/09/14 2,294 2,311 2,273 2,275 130,600
2018/09/13 2,248 2,302 2,248 2,297 79,900
2018/09/12 2,259 2,272 2,228 2,247 97,100
2018/09/11 2,222 2,274 2,215 2,269 66,600
2018/09/10 2,290 2,290 2,250 2,252 112,800
2018/09/07 2,181 2,290 2,181 2,290 137,300
2018/09/06 2,210 2,212 2,179 2,182 130,100
2018/09/05 2,228 2,229 2,201 2,219 90,000
2018/09/04 2,201 2,229 2,193 2,210 114,500
2018/09/03 2,221 2,224 2,175 2,189 123,200
2018/08/31 2,238 2,271 2,235 2,235 113,100
2018/08/30 2,270 2,281 2,235 2,245 159,400
2018/08/29 2,266 2,300 2,266 2,279 57,800
2018/08/28 2,284 2,313 2,284 2,290 62,400
2018/08/27 2,254 2,289 2,254 2,281 69,600
2018/08/24 2,328 2,328 2,268 2,281 39,700
2018/08/23 2,295 2,312 2,279 2,285 41,800
2018/08/22 2,254 2,296 2,253 2,295 69,300
2018/08/21 2,253 2,285 2,253 2,277 55,900
2018/08/20 2,289 2,294 2,247 2,252 79,600
2018/08/17 2,300 2,304 2,274 2,298 63,100
2018/08/16 2,313 2,329 2,280 2,315 89,000
2018/08/15 2,314 2,340 2,298 2,316 113,000
2018/08/14 2,250 2,313 2,241 2,311 81,700
2018/08/13 2,301 2,318 2,263 2,276 85,100
2018/08/10 2,281 2,333 2,250 2,309 160,000
2018/08/09 2,266 2,298 2,264 2,271 93,000
2018/08/08 2,298 2,313 2,262 2,266 225,200
2018/08/07 2,367 2,394 2,312 2,323 170,400
2018/08/06 2,453 2,507 2,441 2,441 84,600
2018/08/03 2,487 2,519 2,470 2,503 116,500
2018/08/02 2,513 2,556 2,489 2,512 143,100
2018/08/01 2,473 2,550 2,469 2,524 226,200
2018/07/31 2,475 2,575 2,426 2,434 408,600
2018/07/30 2,475 2,541 2,460 2,525 203,000
2018/07/27 2,419 2,468 2,419 2,463 103,000
2018/07/26 2,372 2,431 2,360 2,419 71,700
2018/07/25 2,359 2,401 2,358 2,361 89,300
2018/07/24 2,367 2,393 2,367 2,382 47,700
2018/07/23 2,352 2,387 2,350 2,359 42,800
2018/07/20 2,343 2,375 2,343 2,359 31,300
2018/07/19 2,354 2,368 2,330 2,345 49,400
2018/07/18 2,373 2,385 2,356 2,361 53,000
2018/07/17 2,353 2,384 2,346 2,362 152,900
2018/07/13 2,332 2,348 2,312 2,346 71,500
2018/07/12 2,396 2,403 2,327 2,328 100,800
2018/07/11 2,353 2,380 2,336 2,365 90,600
2018/07/10 2,429 2,443 2,357 2,357 172,400
2018/07/09 2,376 2,394 2,365 2,394 86,000
2018/07/06 2,366 2,385 2,336 2,374 104,400
2018/07/05 2,375 2,385 2,355 2,361 146,000
2018/07/04 2,355 2,388 2,355 2,375 151,300
2018/07/03 2,295 2,346 2,286 2,315 180,000
2018/07/02 2,303 2,327 2,284 2,285 183,400
2018/06/29 2,275 2,335 2,247 2,310 250,700
2018/06/28 2,255 2,263 2,211 2,239 97,100
2018/06/27 2,231 2,246 2,204 2,236 99,800
2018/06/26 2,171 2,212 2,165 2,210 82,900
2018/06/25 2,173 2,189 2,163 2,171 101,800
2018/06/22 2,150 2,170 2,138 2,159 124,800
2018/06/21 2,191 2,205 2,152 2,157 148,500
2018/06/20 2,173 2,215 2,173 2,215 201,500
2018/06/19 2,239 2,254 2,219 2,223 197,900
2018/06/18 2,278 2,281 2,250 2,269 112,400
2018/06/15 2,341 2,347 2,292 2,294 230,100
2018/06/14 2,380 2,382 2,326 2,336 153,800
2018/06/13 2,379 2,395 2,365 2,376 94,900
2018/06/12 2,381 2,383 2,329 2,358 223,900
2018/06/11 2,410 2,421 2,378 2,380 97,000
2018/06/08 2,376 2,406 2,371 2,386 152,100
2018/06/07 2,389 2,408 2,378 2,400 100,900
2018/06/06 2,415 2,415 2,381 2,390 111,600
2018/06/05 2,442 2,446 2,412 2,422 124,300
2018/06/04 2,442 2,454 2,419 2,438 118,200
2018/06/01 2,450 2,458 2,411 2,439 111,600
2018/05/31 2,522 2,523 2,464 2,477 178,000
2018/05/30 2,566 2,567 2,506 2,522 122,300
2018/05/29 2,588 2,600 2,566 2,579 84,400
2018/05/29 1 -> 1.25 分割
2018/05/28 3,225 3,255 3,185 3,200 72,900
2018/05/25 3,250 3,260 3,230 3,245 37,100
2018/05/24 3,285 3,315 3,250 3,255 78,200
2018/05/23 3,220 3,260 3,210 3,230 61,400
2018/05/22 3,280 3,285 3,230 3,230 78,900
2018/05/21 3,290 3,320 3,280 3,280 45,600
2018/05/18 3,275 3,300 3,260 3,290 54,100
2018/05/17 3,270 3,310 3,255 3,285 47,900
2018/05/16 3,280 3,290 3,260 3,265 49,000
2018/05/15 3,260 3,325 3,250 3,290 53,900
2018/05/14 3,210 3,290 3,205 3,255 85,200
2018/05/11 3,170 3,365 3,170 3,285 134,600
2018/05/10 3,240 3,240 3,165 3,165 64,600
2018/05/09 3,250 3,260 3,200 3,245 100,800
2018/05/08 3,230 3,280 3,180 3,270 107,600
2018/05/07 3,175 3,220 3,150 3,215 82,300
2018/05/02 3,100 3,180 3,010 3,165 141,000
2018/05/01 3,400 3,400 3,125 3,125 222,900
2018/04/27 3,320 3,330 3,270 3,330 99,500
2018/04/26 3,235 3,300 3,225 3,280 160,000
2018/04/25 3,180 3,235 3,180 3,205 130,800
2018/04/24 3,175 3,190 3,140 3,180 89,200
2018/04/23 3,200 3,220 3,165 3,170 82,800
2018/04/20 3,165 3,210 3,160 3,190 111,700
2018/04/19 3,155 3,190 3,140 3,155 116,100
2018/04/18 3,190 3,215 3,130 3,155 93,400
2018/04/17 3,180 3,235 3,175 3,190 105,200
2018/04/16 3,085 3,195 3,065 3,190 104,400
2018/04/13 3,100 3,105 3,025 3,070 163,600
2018/04/12 3,105 3,115 3,080 3,095 64,200
2018/04/11 3,090 3,115 3,070 3,100 94,500
2018/04/10 3,095 3,125 3,065 3,095 81,900
2018/04/09 3,100 3,120 3,080 3,100 103,200
2018/04/06 3,075 3,140 3,075 3,100 120,200
2018/04/05 3,035 3,100 3,010 3,080 92,200
2018/04/04 2,992 3,075 2,970 3,055 136,300
2018/04/03 2,998 3,020 2,975 2,992 64,600
2018/04/02 3,045 3,045 2,980 2,985 73,100
2018/03/30 3,015 3,065 2,991 3,060 149,100
2018/03/29 3,000 3,010 2,958 2,987 96,800
2018/03/28 2,914 2,997 2,905 2,996 110,800
2018/03/27 2,890 2,937 2,881 2,925 127,200
2018/03/26 2,902 2,920 2,838 2,873 95,200
2018/03/23 2,900 2,925 2,879 2,891 87,900
2018/03/22 2,917 2,947 2,876 2,927 117,400
2018/03/20 2,892 2,933 2,877 2,924 102,300
2018/03/19 2,867 2,913 2,867 2,890 94,100
2018/03/16 2,909 2,909 2,840 2,849 156,100
2018/03/15 2,902 2,923 2,860 2,909 142,600
2018/03/14 2,976 2,990 2,911 2,917 125,000
2018/03/13 2,906 3,015 2,906 3,000 130,500
2018/03/12 2,890 2,908 2,865 2,906 68,400
2018/03/09 2,928 2,937 2,865 2,887 146,700
2018/03/08 2,926 2,950 2,897 2,923 97,100
2018/03/07 2,904 2,956 2,904 2,923 81,200
2018/03/06 2,882 2,930 2,882 2,898 93,200
2018/03/05 2,851 2,888 2,851 2,877 82,700
2018/03/02 2,813 2,878 2,813 2,873 97,600
2018/03/01 2,872 2,878 2,839 2,849 80,100
2018/02/28 2,873 2,936 2,873 2,903 116,900
2018/02/27 2,884 2,899 2,856 2,885 80,000
2018/02/26 2,851 2,887 2,842 2,875 60,300
2018/02/23 2,830 2,861 2,824 2,852 58,200
2018/02/22 2,844 2,868 2,831 2,834 57,100
2018/02/21 2,885 2,921 2,875 2,894 102,200
2018/02/20 2,853 2,889 2,844 2,883 71,900
2018/02/19 2,801 2,862 2,801 2,857 88,200
2018/02/16 2,706 2,789 2,705 2,779 109,500
2018/02/15 2,795 2,795 2,695 2,695 155,400
2018/02/14 2,819 2,830 2,754 2,759 173,100
2018/02/13 2,858 2,885 2,806 2,815 190,500
2018/02/09 2,792 2,820 2,773 2,808 160,800
2018/02/08 2,778 2,855 2,764 2,842 176,300
2018/02/07 2,809 2,860 2,761 2,788 344,600
2018/02/06 2,800 2,845 2,711 2,835 343,100
2018/02/05 2,726 2,771 2,725 2,754 112,000
2018/02/02 2,745 2,747 2,689 2,739 183,300
2018/02/01 2,778 2,799 2,757 2,765 105,300
2018/01/31 2,830 2,849 2,757 2,777 188,200
2018/01/30 2,807 2,819 2,768 2,783 92,000
2018/01/29 2,822 2,854 2,806 2,844 91,400
2018/01/26 2,791 2,841 2,784 2,797 84,100
2018/01/25 2,804 2,830 2,783 2,817 76,800
2018/01/24 2,766 2,824 2,758 2,815 81,300
2018/01/23 2,767 2,781 2,752 2,755 60,800
2018/01/22 2,766 2,766 2,744 2,756 62,500
2018/01/19 2,773 2,779 2,751 2,771 80,100
2018/01/18 2,818 2,822 2,767 2,769 102,300
2018/01/17 2,803 2,825 2,800 2,803 66,900
2018/01/16 2,829 2,843 2,814 2,818 50,500
2018/01/15 2,799 2,809 2,793 2,798 46,300
2018/01/12 2,853 2,880 2,789 2,790 107,700
2018/01/11 2,870 2,881 2,853 2,871 96,000
2018/01/10 2,916 2,931 2,877 2,892 145,800
2018/01/09 2,950 2,950 2,912 2,921 94,100
2018/01/05 2,958 2,965 2,922 2,961 58,000
2018/01/04 2,940 2,968 2,931 2,958 82,600

このページの先頭へ