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
2019/12/30 2,063 2,068 2,035 2,048 63,400
2019/12/27 2,073 2,073 2,051 2,059 55,200
2019/12/26 2,033 2,041 2,026 2,041 61,400
2019/12/25 2,042 2,042 2,022 2,033 51,800
2019/12/24 2,044 2,055 2,021 2,042 95,400
2019/12/23 2,081 2,081 2,035 2,048 144,300
2019/12/20 2,112 2,113 2,066 2,103 189,700
2019/12/19 2,084 2,119 2,084 2,106 196,600
2019/12/18 2,067 2,082 2,057 2,080 155,400
2019/12/17 2,043 2,051 2,026 2,051 78,400
2019/12/16 2,027 2,038 2,008 2,028 102,600
2019/12/13 2,037 2,051 2,024 2,036 207,900
2019/12/12 2,010 2,011 1,987 1,989 78,900
2019/12/11 1,989 2,004 1,976 1,993 77,000
2019/12/10 2,005 2,011 1,985 1,991 67,700
2019/12/09 1,998 2,011 1,984 2,010 99,800
2019/12/06 2,001 2,024 1,994 2,005 116,600
2019/12/05 1,995 2,007 1,976 1,993 108,900
2019/12/04 1,988 1,995 1,978 1,989 102,600
2019/12/03 1,975 1,983 1,960 1,969 104,500
2019/12/02 2,000 2,019 1,992 2,003 103,600
2019/11/29 1,985 1,991 1,975 1,989 67,900
2019/11/28 1,978 1,979 1,960 1,979 69,300
2019/11/27 1,965 1,985 1,964 1,980 69,300
2019/11/26 1,970 1,975 1,938 1,956 237,700
2019/11/25 1,984 1,985 1,954 1,970 95,500
2019/11/22 1,987 1,987 1,961 1,967 89,300
2019/11/21 1,976 1,988 1,964 1,987 90,600
2019/11/20 1,975 1,980 1,961 1,976 81,500
2019/11/19 1,964 1,979 1,958 1,977 86,100
2019/11/18 1,979 1,979 1,961 1,978 66,500
2019/11/15 1,979 2,010 1,973 1,987 105,200
2019/11/14 2,013 2,029 1,972 1,979 148,500
2019/11/13 1,967 2,008 1,953 1,999 160,900
2019/11/12 1,962 1,987 1,952 1,962 138,700
2019/11/11 1,985 1,989 1,951 1,960 185,000
2019/11/08 2,020 2,023 1,992 1,999 150,700
2019/11/07 2,004 2,025 2,000 2,024 144,200
2019/11/06 2,020 2,039 2,006 2,034 209,100
2019/11/05 1,985 2,046 1,979 2,021 369,000
2019/11/01 1,877 2,055 1,855 1,986 742,300
2019/10/31 1,786 1,805 1,786 1,797 75,500
2019/10/30 1,805 1,817 1,791 1,808 112,600
2019/10/29 1,837 1,841 1,805 1,812 95,000
2019/10/28 1,818 1,834 1,811 1,826 86,200
2019/10/25 1,820 1,831 1,805 1,818 107,500
2019/10/24 1,828 1,837 1,818 1,822 90,000
2019/10/23 1,807 1,813 1,787 1,807 102,900
2019/10/21 1,799 1,814 1,788 1,790 97,200
2019/10/18 1,786 1,794 1,770 1,785 125,700
2019/10/17 1,801 1,801 1,772 1,777 99,100
2019/10/16 1,809 1,812 1,773 1,793 127,400
2019/10/15 1,798 1,814 1,783 1,787 126,900
2019/10/11 1,780 1,780 1,759 1,769 121,300
2019/10/10 1,754 1,772 1,740 1,766 142,000
2019/10/09 1,750 1,765 1,742 1,754 88,700
2019/10/08 1,783 1,801 1,760 1,764 128,100
2019/10/07 1,763 1,767 1,731 1,763 118,300
2019/10/04 1,737 1,765 1,719 1,749 142,800
2019/10/03 1,718 1,735 1,711 1,733 104,900
2019/10/02 1,716 1,749 1,713 1,739 103,800
2019/10/01 1,698 1,733 1,698 1,709 113,900
2019/09/30 1,720 1,720 1,687 1,700 107,300
2019/09/27 1,766 1,766 1,711 1,739 159,000
2019/09/26 1,815 1,817 1,797 1,805 150,900
2019/09/25 1,777 1,802 1,762 1,796 149,100
2019/09/24 1,777 1,801 1,767 1,769 155,600
2019/09/20 1,765 1,791 1,753 1,765 200,700
2019/09/19 1,750 1,776 1,747 1,755 135,900
2019/09/18 1,720 1,744 1,711 1,736 165,800
2019/09/17 1,693 1,721 1,678 1,710 110,000
2019/09/13 1,691 1,714 1,678 1,707 206,600
2019/09/12 1,680 1,711 1,679 1,691 137,900
2019/09/11 1,634 1,667 1,629 1,667 165,700
2019/09/10 1,640 1,654 1,633 1,636 92,200
2019/09/09 1,614 1,632 1,608 1,632 87,700
2019/09/06 1,632 1,634 1,614 1,614 73,300
2019/09/05 1,624 1,636 1,620 1,623 81,200
2019/09/04 1,611 1,622 1,606 1,617 46,200
2019/09/03 1,608 1,631 1,608 1,618 58,000
2019/09/02 1,609 1,615 1,598 1,612 57,100
2019/08/30 1,599 1,620 1,585 1,615 117,300
2019/08/29 1,597 1,597 1,576 1,590 45,800
2019/08/28 1,582 1,595 1,579 1,589 51,900
2019/08/27 1,577 1,591 1,574 1,580 67,700
2019/08/26 1,560 1,574 1,555 1,571 86,000
2019/08/23 1,594 1,602 1,573 1,593 84,000
2019/08/22 1,600 1,604 1,577 1,600 153,000
2019/08/21 1,607 1,607 1,584 1,592 106,200
2019/08/20 1,582 1,593 1,578 1,591 70,800
2019/08/19 1,574 1,588 1,574 1,582 55,800
2019/08/16 1,555 1,569 1,545 1,565 54,500
2019/08/15 1,530 1,567 1,526 1,563 90,700
2019/08/14 1,551 1,563 1,532 1,557 110,000
2019/08/13 1,571 1,571 1,525 1,548 171,900
2019/08/09 1,561 1,575 1,553 1,568 109,000
2019/08/08 1,574 1,578 1,553 1,566 110,400
2019/08/07 1,565 1,595 1,561 1,586 121,900
2019/08/06 1,550 1,571 1,532 1,571 159,100
2019/08/05 1,582 1,583 1,538 1,580 234,300
2019/08/02 1,619 1,634 1,575 1,589 212,100
2019/08/01 1,657 1,668 1,589 1,645 270,200
2019/07/31 1,737 1,748 1,697 1,697 372,400
2019/07/30 1,727 1,742 1,727 1,738 70,300
2019/07/29 1,716 1,727 1,713 1,725 52,800
2019/07/26 1,723 1,732 1,710 1,718 47,200
2019/07/25 1,692 1,730 1,689 1,724 83,800
2019/07/24 1,702 1,704 1,685 1,693 87,200
2019/07/23 1,700 1,714 1,687 1,707 83,100
2019/07/22 1,727 1,730 1,702 1,703 87,200
2019/07/19 1,710 1,748 1,710 1,734 121,500
2019/07/18 1,717 1,720 1,692 1,695 147,800
2019/07/17 1,722 1,734 1,713 1,716 97,300
2019/07/16 1,752 1,752 1,721 1,730 95,000
2019/07/12 1,743 1,749 1,729 1,744 63,200
2019/07/11 1,730 1,756 1,726 1,746 112,700
2019/07/10 1,723 1,728 1,699 1,721 216,700
2019/07/09 1,700 1,726 1,697 1,703 77,500
2019/07/08 1,707 1,720 1,689 1,701 116,100
2019/07/05 1,729 1,736 1,711 1,718 102,000
2019/07/04 1,717 1,736 1,717 1,729 81,400
2019/07/03 1,693 1,717 1,687 1,713 64,500
2019/07/02 1,705 1,717 1,693 1,693 71,000
2019/07/01 1,678 1,691 1,670 1,691 122,800
2019/06/28 1,661 1,672 1,650 1,656 83,900
2019/06/27 1,633 1,652 1,626 1,652 84,600
2019/06/26 1,646 1,656 1,624 1,633 176,200
2019/06/25 1,652 1,669 1,647 1,655 67,200
2019/06/24 1,672 1,678 1,650 1,651 128,000
2019/06/21 1,696 1,700 1,663 1,672 124,200
2019/06/20 1,735 1,735 1,684 1,686 276,900
2019/06/19 1,683 1,712 1,678 1,703 151,000
2019/06/18 1,696 1,707 1,668 1,669 102,500
2019/06/17 1,723 1,727 1,686 1,693 73,600
2019/06/14 1,727 1,732 1,713 1,723 101,700
2019/06/13 1,721 1,735 1,696 1,714 114,200
2019/06/12 1,729 1,744 1,719 1,732 97,800
2019/06/11 1,746 1,746 1,725 1,731 84,700
2019/06/10 1,743 1,746 1,725 1,741 94,900
2019/06/07 1,727 1,733 1,713 1,732 95,500
2019/06/06 1,699 1,745 1,692 1,738 179,200
2019/06/05 1,700 1,704 1,681 1,703 141,300
2019/06/04 1,679 1,696 1,665 1,689 129,300
2019/06/03 1,635 1,677 1,618 1,677 79,400
2019/05/31 1,634 1,653 1,610 1,649 118,000
2019/05/30 1,680 1,686 1,638 1,642 176,100
2019/05/29 1,681 1,707 1,663 1,703 137,000
2019/05/28 1,713 1,716 1,691 1,692 146,100
2019/05/27 1,696 1,720 1,696 1,713 58,600
2019/05/24 1,685 1,713 1,685 1,696 98,700
2019/05/23 1,670 1,695 1,670 1,695 79,000
2019/05/22 1,708 1,710 1,686 1,687 92,000
2019/05/21 1,684 1,710 1,679 1,700 91,700
2019/05/20 1,676 1,689 1,662 1,677 65,500
2019/05/17 1,688 1,691 1,667 1,677 104,500
2019/05/16 1,675 1,689 1,658 1,676 113,200
2019/05/15 1,689 1,690 1,668 1,681 139,600
2019/05/14 1,672 1,697 1,665 1,694 116,800
2019/05/13 1,699 1,728 1,663 1,711 269,900
2019/05/10 1,651 1,671 1,638 1,659 178,500
2019/05/09 1,675 1,675 1,651 1,657 189,600
2019/05/08 1,710 1,726 1,673 1,690 210,600
2019/05/07 1,816 1,820 1,703 1,718 344,100
2019/04/26 1,828 1,846 1,812 1,839 124,900
2019/04/25 1,840 1,854 1,828 1,840 95,500
2019/04/24 1,905 1,905 1,831 1,836 161,900
2019/04/23 1,886 1,901 1,879 1,896 70,900
2019/04/22 1,828 1,891 1,817 1,884 129,400
2019/04/19 1,845 1,857 1,826 1,841 87,100
2019/04/18 1,855 1,855 1,822 1,824 136,400
2019/04/17 1,881 1,885 1,861 1,862 61,200
2019/04/16 1,895 1,904 1,879 1,881 69,100
2019/04/15 1,891 1,916 1,883 1,902 119,900
2019/04/12 1,863 1,886 1,851 1,856 93,300
2019/04/11 1,845 1,855 1,834 1,851 76,500
2019/04/10 1,863 1,885 1,848 1,849 174,800
2019/04/09 1,879 1,879 1,840 1,866 186,600
2019/04/08 1,901 1,905 1,888 1,897 98,500
2019/04/05 1,904 1,925 1,896 1,901 96,300
2019/04/04 1,906 1,915 1,895 1,906 93,100
2019/04/03 1,917 1,939 1,913 1,925 105,700
2019/04/02 1,922 1,929 1,895 1,923 125,500
2019/04/01 1,895 1,932 1,893 1,907 158,800
2019/03/29 1,902 1,907 1,882 1,885 122,100
2019/03/28 1,920 1,921 1,885 1,885 209,900
2019/03/27 1,954 1,966 1,933 1,949 158,500
2019/03/26 1,984 1,995 1,973 1,979 334,600
2019/03/25 1,997 2,007 1,978 1,983 101,200
2019/03/22 2,013 2,031 2,005 2,017 116,000
2019/03/20 2,028 2,036 2,009 2,022 68,900
2019/03/19 2,040 2,040 2,013 2,025 63,300
2019/03/18 2,037 2,042 2,024 2,041 88,100
2019/03/15 2,012 2,034 1,995 2,025 132,000
2019/03/14 2,014 2,022 1,988 1,993 97,300
2019/03/13 2,021 2,043 2,006 2,017 118,500
2019/03/12 1,963 2,025 1,963 2,022 184,700
2019/03/11 1,952 1,962 1,936 1,960 151,500
2019/03/08 1,972 1,973 1,945 1,952 215,200
2019/03/07 2,003 2,003 1,975 1,983 309,300
2019/03/06 2,034 2,038 2,010 2,017 199,000
2019/03/05 2,032 2,049 2,032 2,039 60,600
2019/03/04 2,058 2,058 2,038 2,040 131,800
2019/03/01 2,053 2,062 2,031 2,050 137,100
2019/02/28 2,067 2,073 2,040 2,052 128,300
2019/02/27 2,081 2,096 2,069 2,070 96,300
2019/02/26 2,084 2,089 2,063 2,075 80,900
2019/02/25 2,092 2,092 2,076 2,084 64,800
2019/02/22 2,098 2,098 2,078 2,092 57,800
2019/02/21 2,087 2,120 2,084 2,098 109,800
2019/02/20 2,074 2,076 2,057 2,064 112,300
2019/02/19 2,060 2,082 2,058 2,066 49,600
2019/02/18 2,098 2,098 2,057 2,063 82,200
2019/02/15 2,050 2,077 2,041 2,074 71,500
2019/02/14 2,049 2,069 2,036 2,053 98,200
2019/02/13 2,090 2,105 2,045 2,058 81,100
2019/02/12 2,079 2,091 2,052 2,090 129,700
2019/02/08 2,048 2,064 2,034 2,043 81,200
2019/02/07 2,062 2,085 2,047 2,058 68,700
2019/02/06 2,112 2,115 2,073 2,075 72,600
2019/02/05 2,030 2,111 2,030 2,107 162,300
2019/02/04 1,995 2,019 1,985 2,004 97,400
2019/02/01 2,051 2,051 1,984 1,992 184,800
2019/01/31 2,050 2,081 2,038 2,059 173,500
2019/01/30 2,101 2,109 2,068 2,068 149,200
2019/01/29 2,052 2,111 2,052 2,104 107,100
2019/01/28 2,079 2,096 2,056 2,065 77,300
2019/01/25 2,090 2,106 2,078 2,089 106,500
2019/01/24 2,107 2,113 2,088 2,104 134,000
2019/01/23 2,141 2,149 2,104 2,107 128,800
2019/01/22 2,185 2,191 2,159 2,170 63,500
2019/01/21 2,166 2,184 2,153 2,174 62,100
2019/01/18 2,141 2,184 2,132 2,145 89,700
2019/01/17 2,157 2,168 2,119 2,162 155,000
2019/01/16 2,178 2,204 2,141 2,152 87,500
2019/01/15 2,156 2,210 2,137 2,192 123,100
2019/01/11 2,175 2,178 2,130 2,167 89,800
2019/01/10 2,125 2,172 2,102 2,169 119,000
2019/01/09 2,142 2,158 2,124 2,130 97,700
2019/01/08 2,175 2,179 2,144 2,151 63,200
2019/01/07 2,210 2,224 2,158 2,171 106,800
2019/01/04 2,129 2,217 2,129 2,206 174,400

このページの先頭へ