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
2020/12/30 1,391 1,400 1,384 1,386 158,600
2020/12/29 1,383 1,404 1,383 1,394 207,200
2020/12/28 1,376 1,389 1,375 1,386 183,400
2020/12/25 1,375 1,381 1,371 1,380 109,000
2020/12/24 1,370 1,386 1,370 1,375 163,700
2020/12/23 1,365 1,377 1,363 1,377 133,500
2020/12/22 1,376 1,380 1,361 1,365 204,200
2020/12/21 1,400 1,401 1,371 1,390 287,400
2020/12/18 1,373 1,401 1,366 1,401 253,400
2020/12/17 1,368 1,375 1,357 1,375 195,800
2020/12/16 1,378 1,380 1,363 1,368 215,100
2020/12/15 1,384 1,387 1,370 1,372 273,400
2020/12/14 1,394 1,408 1,390 1,399 236,000
2020/12/11 1,382 1,396 1,378 1,396 167,400
2020/12/10 1,393 1,402 1,382 1,392 259,900
2020/12/09 1,371 1,381 1,363 1,381 193,800
2020/12/08 1,379 1,387 1,373 1,375 226,500
2020/12/07 1,396 1,400 1,384 1,387 298,000
2020/12/04 1,454 1,460 1,407 1,413 398,300
2020/12/03 1,472 1,478 1,450 1,451 219,700
2020/12/02 1,477 1,484 1,447 1,452 329,800
2020/12/01 1,481 1,484 1,451 1,456 320,800
2020/11/30 1,509 1,509 1,451 1,451 638,500
2020/11/27 1,505 1,509 1,496 1,501 353,500
2020/11/26 1,515 1,515 1,500 1,504 361,700
2020/11/25 1,550 1,600 1,503 1,525 607,400
2020/11/24 1,570 1,576 1,553 1,555 231,600
2020/11/20 1,562 1,572 1,557 1,568 161,500
2020/11/19 1,575 1,592 1,559 1,572 241,000
2020/11/18 1,588 1,591 1,572 1,585 149,500
2020/11/17 1,593 1,595 1,566 1,588 187,600
2020/11/16 1,605 1,609 1,588 1,593 209,400
2020/11/13 1,607 1,607 1,582 1,591 141,400
2020/11/12 1,620 1,621 1,600 1,607 124,800
2020/11/11 1,626 1,636 1,597 1,614 208,700
2020/11/10 1,614 1,623 1,591 1,605 167,600
2020/11/09 1,614 1,614 1,581 1,594 126,300
2020/11/06 1,578 1,618 1,578 1,599 149,800
2020/11/05 1,575 1,597 1,556 1,586 316,600
2020/11/04 1,565 1,604 1,546 1,569 251,600
2020/11/02 1,525 1,597 1,505 1,555 497,200
2020/10/30 1,556 1,556 1,517 1,525 277,300
2020/10/29 1,554 1,570 1,544 1,556 165,000
2020/10/28 1,558 1,572 1,556 1,566 96,400
2020/10/27 1,566 1,569 1,552 1,566 98,500
2020/10/26 1,566 1,574 1,561 1,566 98,000
2020/10/23 1,572 1,588 1,557 1,566 206,400
2020/10/22 1,588 1,588 1,564 1,569 212,600
2020/10/21 1,588 1,605 1,576 1,593 156,700
2020/10/20 1,594 1,603 1,583 1,592 147,400
2020/10/19 1,574 1,607 1,572 1,594 222,100
2020/10/16 1,575 1,584 1,572 1,574 115,100
2020/10/15 1,581 1,585 1,574 1,574 125,900
2020/10/14 1,592 1,596 1,575 1,584 157,200
2020/10/13 1,605 1,607 1,585 1,591 103,300
2020/10/12 1,616 1,616 1,587 1,598 225,000
2020/10/09 1,627 1,628 1,604 1,617 209,500
2020/10/08 1,645 1,648 1,627 1,632 135,700
2020/10/07 1,635 1,657 1,623 1,645 141,100
2020/10/06 1,641 1,661 1,631 1,643 140,000
2020/10/05 1,639 1,654 1,622 1,634 207,800
2020/10/02 1,657 1,662 1,619 1,634 236,000
2020/09/30 1,672 1,678 1,648 1,648 145,000
2020/09/29 1,680 1,681 1,642 1,671 263,600
2020/09/28 1,709 1,725 1,703 1,723 180,100
2020/09/25 1,710 1,728 1,697 1,699 215,700
2020/09/24 1,691 1,711 1,686 1,697 177,800
2020/09/23 1,698 1,708 1,691 1,700 150,100
2020/09/18 1,696 1,712 1,678 1,710 268,500
2020/09/17 1,715 1,725 1,692 1,704 174,800
2020/09/16 1,705 1,711 1,692 1,699 97,200
2020/09/15 1,718 1,720 1,699 1,712 128,300
2020/09/14 1,705 1,737 1,705 1,718 177,000
2020/09/11 1,660 1,692 1,656 1,682 207,900
2020/09/10 1,666 1,675 1,656 1,673 153,500
2020/09/09 1,658 1,677 1,649 1,669 165,700
2020/09/08 1,671 1,678 1,664 1,676 109,600
2020/09/07 1,684 1,688 1,656 1,669 136,300
2020/09/04 1,660 1,691 1,656 1,684 98,700
2020/09/03 1,700 1,700 1,675 1,682 104,500
2020/09/02 1,669 1,691 1,660 1,685 108,800
2020/09/01 1,660 1,680 1,656 1,671 134,600
2020/08/31 1,650 1,670 1,648 1,661 153,600
2020/08/28 1,657 1,679 1,645 1,654 161,200
2020/08/27 1,668 1,668 1,648 1,650 73,600
2020/08/26 1,669 1,674 1,648 1,659 208,100
2020/08/25 1,667 1,681 1,664 1,677 193,600
2020/08/24 1,668 1,680 1,660 1,666 91,100
2020/08/21 1,659 1,668 1,655 1,664 80,200
2020/08/20 1,662 1,674 1,651 1,663 169,000
2020/08/19 1,672 1,684 1,670 1,677 78,300
2020/08/18 1,670 1,683 1,655 1,671 125,700
2020/08/17 1,701 1,704 1,668 1,679 159,900
2020/08/14 1,711 1,711 1,691 1,700 126,000
2020/08/13 1,710 1,717 1,700 1,714 177,600
2020/08/12 1,661 1,706 1,661 1,693 181,500
2020/08/11 1,655 1,692 1,638 1,683 231,400
2020/08/07 1,645 1,663 1,640 1,648 130,100
2020/08/06 1,663 1,668 1,642 1,655 143,100
2020/08/05 1,661 1,661 1,636 1,652 114,800
2020/08/04 1,669 1,672 1,652 1,663 157,000
2020/08/03 1,663 1,675 1,627 1,660 135,600
2020/07/31 1,650 1,676 1,642 1,646 191,200
2020/07/30 1,696 1,712 1,646 1,650 282,300
2020/07/29 1,721 1,722 1,687 1,695 166,800
2020/07/28 1,717 1,722 1,704 1,716 162,600
2020/07/27 1,710 1,737 1,704 1,737 123,400
2020/07/22 1,731 1,734 1,714 1,714 219,400
2020/07/21 1,746 1,756 1,738 1,745 127,000
2020/07/20 1,743 1,765 1,738 1,749 144,600
2020/07/17 1,758 1,766 1,736 1,747 140,200
2020/07/16 1,749 1,764 1,728 1,738 183,100
2020/07/15 1,764 1,774 1,742 1,764 235,800
2020/07/14 1,783 1,803 1,755 1,766 290,200
2020/07/13 1,770 1,792 1,760 1,778 230,900
2020/07/10 1,763 1,770 1,730 1,745 326,000
2020/07/09 1,746 1,769 1,731 1,759 181,700
2020/07/08 1,761 1,781 1,742 1,742 139,200
2020/07/07 1,753 1,753 1,722 1,745 134,300
2020/07/06 1,725 1,763 1,720 1,754 84,400
2020/07/03 1,745 1,756 1,720 1,738 115,100
2020/07/02 1,783 1,783 1,718 1,742 341,800
2020/07/01 1,820 1,820 1,754 1,766 175,500
2020/06/30 1,797 1,822 1,787 1,794 153,400
2020/06/29 1,773 1,787 1,766 1,770 69,700
2020/06/26 1,760 1,796 1,760 1,791 112,200
2020/06/25 1,771 1,778 1,755 1,761 200,500
2020/06/24 1,800 1,800 1,771 1,774 119,100
2020/06/23 1,800 1,807 1,784 1,796 138,300
2020/06/22 1,821 1,828 1,788 1,791 171,400
2020/06/19 1,859 1,863 1,819 1,821 269,100
2020/06/18 1,853 1,873 1,847 1,855 124,400
2020/06/17 1,869 1,893 1,842 1,861 301,000
2020/06/16 1,815 1,840 1,796 1,839 262,100
2020/06/15 1,800 1,823 1,792 1,792 208,100
2020/06/12 1,834 1,844 1,803 1,825 242,600
2020/06/11 1,875 1,880 1,845 1,858 152,700
2020/06/10 1,888 1,900 1,880 1,884 117,100
2020/06/09 1,911 1,925 1,884 1,888 169,200
2020/06/08 1,910 1,910 1,883 1,900 121,500
2020/06/05 1,905 1,929 1,899 1,901 142,400
2020/06/04 1,952 1,968 1,922 1,923 116,100
2020/06/03 1,985 1,986 1,926 1,950 250,300
2020/06/02 2,005 2,005 1,960 1,986 186,900
2020/06/01 1,990 2,020 1,985 2,004 135,900
2020/05/29 2,010 2,073 1,988 2,018 304,900
2020/05/28 2,046 2,046 1,985 2,005 228,600
2020/05/28 1 -> 1.05 分割
2020/05/27 2,107 2,123 2,081 2,106 156,800
2020/05/26 2,105 2,144 2,099 2,124 122,600
2020/05/25 2,095 2,109 2,083 2,099 67,400
2020/05/22 2,080 2,107 2,074 2,095 158,800
2020/05/21 2,084 2,091 2,060 2,080 60,000
2020/05/20 2,107 2,113 2,068 2,096 187,100
2020/05/19 2,116 2,144 2,095 2,101 312,500
2020/05/18 2,053 2,077 2,040 2,072 176,700
2020/05/15 2,060 2,095 2,040 2,077 180,600
2020/05/14 2,082 2,095 2,043 2,060 192,400
2020/05/13 2,119 2,151 2,091 2,098 222,400
2020/05/12 2,120 2,176 2,117 2,133 308,900
2020/05/11 2,053 2,107 2,041 2,087 365,100
2020/05/08 2,009 2,040 2,006 2,026 216,700
2020/05/07 2,012 2,012 1,947 1,987 172,400
2020/05/01 2,021 2,060 2,019 2,020 318,900
2020/04/30 1,990 1,994 1,939 1,971 230,100
2020/04/28 1,958 1,992 1,953 1,982 145,900
2020/04/27 1,957 1,964 1,936 1,952 157,000
2020/04/24 1,948 1,948 1,923 1,940 156,000
2020/04/23 1,911 1,940 1,911 1,932 128,400
2020/04/22 1,884 1,931 1,880 1,921 173,500
2020/04/21 1,861 1,926 1,858 1,900 144,600
2020/04/20 1,878 1,918 1,876 1,894 95,400
2020/04/17 1,943 1,955 1,903 1,911 165,400
2020/04/16 1,885 1,944 1,885 1,944 149,900
2020/04/15 1,904 1,923 1,888 1,910 164,600
2020/04/14 1,917 1,919 1,889 1,918 132,200
2020/04/13 1,900 1,921 1,877 1,896 155,000
2020/04/10 1,851 1,904 1,834 1,900 198,700
2020/04/09 1,823 1,850 1,807 1,835 126,200
2020/04/08 1,851 1,885 1,810 1,839 202,000
2020/04/07 1,845 1,885 1,831 1,871 147,500
2020/04/06 1,804 1,864 1,802 1,855 165,000
2020/04/03 1,842 1,879 1,818 1,828 127,100
2020/04/02 1,858 1,893 1,850 1,850 129,900
2020/04/01 1,913 1,919 1,864 1,875 193,000
2020/03/31 1,979 1,994 1,928 1,980 215,600
2020/03/30 1,933 1,983 1,862 1,983 172,900
2020/03/27 1,901 1,977 1,901 1,977 365,000
2020/03/26 1,800 1,867 1,789 1,867 273,000
2020/03/25 1,859 1,859 1,786 1,816 286,400
2020/03/24 1,874 1,876 1,788 1,819 193,000
2020/03/23 1,890 1,944 1,810 1,873 280,000
2020/03/19 1,736 1,877 1,736 1,875 271,600
2020/03/18 1,805 1,837 1,765 1,776 202,600
2020/03/17 1,670 1,852 1,653 1,805 303,900
2020/03/16 1,739 1,774 1,702 1,707 218,500
2020/03/13 1,828 1,840 1,668 1,748 298,200
2020/03/12 1,784 1,794 1,730 1,788 258,700
2020/03/11 1,744 1,807 1,744 1,799 177,200
2020/03/10 1,785 1,791 1,683 1,776 212,400
2020/03/09 1,781 1,795 1,743 1,754 250,400
2020/03/06 1,806 1,842 1,784 1,808 205,800
2020/03/05 1,867 1,868 1,844 1,853 123,900
2020/03/04 1,830 1,861 1,818 1,842 162,600
2020/03/03 1,875 1,895 1,849 1,851 170,100
2020/03/02 1,820 1,870 1,816 1,854 132,400
2020/02/28 1,863 1,871 1,841 1,855 152,600
2020/02/27 1,921 1,921 1,891 1,903 128,800
2020/02/26 1,925 1,941 1,911 1,939 99,000
2020/02/25 1,951 1,960 1,933 1,942 183,800
2020/02/21 1,997 2,009 1,987 2,001 96,600
2020/02/20 2,026 2,027 2,004 2,009 61,000
2020/02/19 2,003 2,044 2,003 2,019 67,000
2020/02/18 2,020 2,034 2,005 2,019 83,100
2020/02/17 2,043 2,043 2,006 2,021 82,400
2020/02/14 2,015 2,054 2,015 2,050 103,700
2020/02/13 2,019 2,027 1,997 2,025 103,700
2020/02/12 2,051 2,051 2,015 2,028 199,900
2020/02/10 2,062 2,087 2,052 2,074 111,100
2020/02/07 2,074 2,102 2,045 2,091 150,500
2020/02/06 2,089 2,108 2,070 2,075 207,400
2020/02/05 2,056 2,102 2,051 2,086 168,000
2020/02/04 2,045 2,071 2,045 2,066 84,000
2020/02/03 2,000 2,093 1,994 2,045 196,000
2020/01/31 2,029 2,039 2,018 2,021 72,600
2020/01/30 2,000 2,020 1,999 2,007 71,800
2020/01/29 2,015 2,046 2,007 2,015 100,800
2020/01/28 1,998 2,028 1,988 2,023 112,800
2020/01/27 2,000 2,027 2,000 2,014 123,600
2020/01/24 2,018 2,031 2,001 2,025 61,700
2020/01/23 2,010 2,024 1,992 2,018 101,900
2020/01/22 2,031 2,048 2,009 2,010 66,400
2020/01/21 2,000 2,023 1,997 2,009 82,200
2020/01/20 1,985 2,006 1,982 1,989 74,500
2020/01/17 1,988 1,992 1,965 1,974 100,600
2020/01/16 1,989 2,002 1,967 1,989 76,800
2020/01/15 1,987 2,004 1,975 1,985 124,100
2020/01/14 2,001 2,007 1,983 1,986 143,100
2020/01/10 2,026 2,026 1,998 2,006 68,700
2020/01/09 2,014 2,042 2,014 2,019 65,800
2020/01/08 2,000 2,022 1,981 2,008 96,400
2020/01/07 2,014 2,036 2,014 2,029 80,300
2020/01/06 2,009 2,022 1,999 2,013 80,800

このページの先頭へ