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
2023/12/29 1,108 1,120 1,106 1,115 177,000
2023/12/28 1,085 1,101 1,080 1,101 148,600
2023/12/27 1,066 1,085 1,066 1,081 305,200
2023/12/26 1,077 1,077 1,062 1,066 223,900
2023/12/25 1,076 1,077 1,067 1,070 113,600
2023/12/22 1,067 1,080 1,067 1,071 146,400
2023/12/21 1,079 1,084 1,066 1,069 167,800
2023/12/20 1,100 1,101 1,078 1,079 256,500
2023/12/19 1,108 1,111 1,085 1,096 215,200
2023/12/18 1,111 1,113 1,089 1,104 162,400
2023/12/15 1,126 1,126 1,107 1,118 348,900
2023/12/14 1,163 1,174 1,123 1,127 364,400
2023/12/13 1,137 1,154 1,134 1,145 263,600
2023/12/12 1,137 1,140 1,117 1,137 303,600
2023/12/11 1,101 1,136 1,098 1,136 279,100
2023/12/08 1,118 1,124 1,104 1,112 278,200
2023/12/07 1,093 1,130 1,089 1,122 273,600
2023/12/06 1,071 1,096 1,071 1,096 300,200
2023/12/05 1,081 1,082 1,071 1,073 176,900
2023/12/04 1,094 1,095 1,076 1,081 163,800
2023/12/01 1,085 1,096 1,083 1,093 227,700
2023/11/30 1,081 1,088 1,077 1,084 205,000
2023/11/29 1,068 1,086 1,068 1,081 219,200
2023/11/28 1,065 1,068 1,059 1,068 115,700
2023/11/27 1,071 1,078 1,060 1,062 123,800
2023/11/24 1,070 1,073 1,061 1,071 112,300
2023/11/22 1,058 1,077 1,056 1,070 248,200
2023/11/21 1,047 1,059 1,046 1,057 231,400
2023/11/20 1,066 1,069 1,046 1,046 273,100
2023/11/17 1,054 1,061 1,050 1,061 152,800
2023/11/16 1,062 1,066 1,046 1,050 208,400
2023/11/15 1,076 1,080 1,060 1,062 176,500
2023/11/14 1,075 1,075 1,064 1,065 125,100
2023/11/13 1,068 1,072 1,060 1,071 123,600
2023/11/10 1,069 1,069 1,053 1,065 189,400
2023/11/09 1,060 1,066 1,047 1,065 229,300
2023/11/08 1,104 1,108 1,059 1,060 406,000
2023/11/07 1,136 1,138 1,100 1,104 301,500
2023/11/06 1,139 1,156 1,136 1,136 355,900
2023/11/02 1,130 1,133 1,117 1,126 332,600
2023/11/01 1,105 1,124 1,085 1,106 410,100
2023/10/31 1,091 1,101 1,079 1,101 258,700
2023/10/30 1,081 1,099 1,081 1,090 498,600
2023/10/27 1,092 1,092 1,075 1,088 179,100
2023/10/26 1,092 1,094 1,079 1,093 133,500
2023/10/25 1,084 1,096 1,078 1,080 177,300
2023/10/24 1,073 1,079 1,060 1,074 180,600
2023/10/23 1,068 1,086 1,066 1,079 166,200
2023/10/20 1,082 1,091 1,066 1,066 163,100
2023/10/19 1,070 1,080 1,066 1,079 153,200
2023/10/18 1,085 1,085 1,068 1,081 119,300
2023/10/17 1,078 1,090 1,071 1,078 100,100
2023/10/16 1,090 1,103 1,067 1,070 188,000
2023/10/13 1,110 1,110 1,090 1,094 177,100
2023/10/12 1,103 1,110 1,097 1,107 229,500
2023/10/11 1,091 1,102 1,084 1,097 215,900
2023/10/10 1,086 1,099 1,079 1,087 278,000
2023/10/06 1,080 1,094 1,078 1,087 280,200
2023/10/05 1,038 1,078 1,038 1,078 406,200
2023/10/04 1,047 1,047 1,025 1,034 564,700
2023/10/03 1,101 1,101 1,056 1,058 567,200
2023/10/02 1,129 1,134 1,105 1,105 403,200
2023/09/29 1,152 1,158 1,120 1,124 445,600
2023/09/28 1,162 1,164 1,146 1,156 243,700
2023/09/27 1,180 1,181 1,149 1,166 312,300
2023/09/26 1,175 1,197 1,166 1,186 195,100
2023/09/25 1,185 1,185 1,164 1,175 150,900
2023/09/22 1,180 1,183 1,163 1,175 263,200
2023/09/21 1,180 1,200 1,179 1,185 309,800
2023/09/20 1,249 1,255 1,188 1,189 435,500
2023/09/19 1,260 1,260 1,222 1,246 362,100
2023/09/15 1,226 1,267 1,222 1,258 619,400
2023/09/14 1,195 1,222 1,191 1,218 324,800
2023/09/13 1,182 1,202 1,173 1,195 667,000
2023/09/12 1,149 1,153 1,142 1,152 197,700
2023/09/11 1,144 1,154 1,139 1,143 204,700
2023/09/08 1,130 1,141 1,129 1,138 182,300
2023/09/07 1,137 1,138 1,127 1,131 223,200
2023/09/06 1,148 1,152 1,138 1,139 163,000
2023/09/05 1,143 1,148 1,140 1,148 135,800
2023/09/04 1,148 1,151 1,143 1,144 136,600
2023/09/01 1,145 1,150 1,141 1,147 174,100
2023/08/31 1,148 1,156 1,145 1,145 167,400
2023/08/30 1,152 1,157 1,145 1,153 184,100
2023/08/29 1,131 1,153 1,131 1,150 214,300
2023/08/28 1,127 1,134 1,124 1,131 157,900
2023/08/25 1,118 1,123 1,111 1,123 149,300
2023/08/24 1,114 1,121 1,110 1,120 189,600
2023/08/23 1,117 1,132 1,116 1,119 177,100
2023/08/22 1,128 1,128 1,113 1,118 173,900
2023/08/21 1,123 1,148 1,120 1,132 416,100
2023/08/18 1,133 1,133 1,109 1,112 213,700
2023/08/17 1,140 1,144 1,126 1,133 131,700
2023/08/16 1,122 1,142 1,121 1,141 208,600
2023/08/15 1,130 1,134 1,123 1,131 251,400
2023/08/14 1,150 1,154 1,129 1,133 206,600
2023/08/10 1,155 1,156 1,143 1,149 174,800
2023/08/09 1,159 1,162 1,144 1,154 237,800
2023/08/08 1,156 1,164 1,146 1,151 191,800
2023/08/07 1,161 1,162 1,146 1,148 194,000
2023/08/04 1,141 1,164 1,137 1,162 289,100
2023/08/03 1,161 1,164 1,136 1,140 340,900
2023/08/02 1,177 1,177 1,152 1,161 314,000
2023/08/01 1,160 1,192 1,156 1,183 371,500
2023/07/31 1,151 1,168 1,144 1,155 832,800
2023/07/28 1,201 1,206 1,169 1,204 319,000
2023/07/27 1,200 1,218 1,187 1,212 297,500
2023/07/26 1,179 1,205 1,173 1,196 305,200
2023/07/25 1,176 1,180 1,165 1,179 182,200
2023/07/24 1,162 1,173 1,156 1,172 354,600
2023/07/21 1,130 1,157 1,128 1,156 244,300
2023/07/20 1,120 1,128 1,115 1,122 135,300
2023/07/19 1,116 1,119 1,106 1,116 198,300
2023/07/18 1,098 1,114 1,095 1,112 144,000
2023/07/14 1,116 1,118 1,096 1,101 193,400
2023/07/13 1,111 1,117 1,104 1,113 182,200
2023/07/12 1,130 1,131 1,115 1,115 207,900
2023/07/11 1,148 1,151 1,130 1,131 266,700
2023/07/10 1,150 1,153 1,144 1,148 191,600
2023/07/07 1,154 1,158 1,143 1,153 191,000
2023/07/06 1,168 1,170 1,148 1,157 265,800
2023/07/05 1,165 1,172 1,163 1,170 132,700
2023/07/04 1,170 1,174 1,156 1,163 113,800
2023/07/03 1,151 1,171 1,150 1,168 178,200
2023/06/30 1,154 1,158 1,143 1,148 179,400
2023/06/29 1,160 1,160 1,147 1,154 188,200
2023/06/28 1,142 1,158 1,141 1,158 128,300
2023/06/27 1,148 1,151 1,140 1,144 130,100
2023/06/26 1,165 1,165 1,142 1,143 265,900
2023/06/23 1,162 1,183 1,162 1,170 293,800
2023/06/22 1,165 1,175 1,161 1,162 190,200
2023/06/21 1,175 1,184 1,163 1,165 211,200
2023/06/20 1,181 1,184 1,166 1,175 189,200
2023/06/19 1,172 1,184 1,170 1,181 227,200
2023/06/16 1,160 1,170 1,155 1,162 385,800
2023/06/15 1,182 1,188 1,164 1,164 246,800
2023/06/14 1,200 1,202 1,179 1,182 312,600
2023/06/13 1,235 1,239 1,199 1,203 394,700
2023/06/12 1,220 1,236 1,210 1,231 381,400
2023/06/09 1,174 1,217 1,172 1,204 624,000
2023/06/08 1,160 1,180 1,156 1,159 368,000
2023/06/07 1,148 1,166 1,144 1,148 302,900
2023/06/06 1,143 1,155 1,139 1,150 219,100
2023/06/05 1,168 1,175 1,145 1,145 281,600
2023/06/02 1,157 1,167 1,155 1,159 158,000
2023/06/01 1,161 1,162 1,149 1,157 173,200
2023/05/31 1,165 1,188 1,160 1,167 328,800
2023/05/30 1,158 1,177 1,153 1,173 254,400
2023/05/29 1,180 1,182 1,166 1,167 173,200
2023/05/26 1,208 1,208 1,180 1,180 279,300
2023/05/25 1,195 1,216 1,183 1,209 300,000
2023/05/24 1,199 1,234 1,199 1,213 680,400
2023/05/23 1,207 1,234 1,184 1,201 838,300
2023/05/22 1,160 1,178 1,160 1,173 125,600
2023/05/19 1,180 1,190 1,156 1,165 229,600
2023/05/18 1,209 1,209 1,173 1,180 336,100
2023/05/17 1,192 1,208 1,178 1,197 363,800
2023/05/16 1,175 1,222 1,169 1,187 530,200
2023/05/15 1,141 1,163 1,135 1,157 304,900
2023/05/12 1,110 1,127 1,107 1,127 164,700
2023/05/11 1,120 1,129 1,107 1,110 129,200
2023/05/10 1,133 1,144 1,114 1,120 283,400
2023/05/09 1,115 1,129 1,110 1,129 276,100
2023/05/08 1,073 1,112 1,073 1,112 432,400
2023/05/02 1,082 1,082 1,065 1,073 387,300
2023/05/01 1,100 1,107 1,075 1,082 663,400
2023/04/28 1,100 1,116 1,096 1,110 184,200
2023/04/27 1,090 1,096 1,084 1,095 113,800
2023/04/26 1,096 1,105 1,086 1,093 121,000
2023/04/25 1,120 1,120 1,094 1,100 224,300
2023/04/24 1,110 1,118 1,110 1,117 156,400
2023/04/21 1,086 1,105 1,080 1,105 390,900
2023/04/20 1,085 1,088 1,079 1,083 126,700
2023/04/19 1,085 1,089 1,081 1,085 105,900
2023/04/18 1,091 1,100 1,085 1,088 163,100
2023/04/17 1,095 1,095 1,078 1,085 178,900
2023/04/14 1,088 1,104 1,087 1,095 168,700
2023/04/13 1,082 1,090 1,077 1,087 101,000
2023/04/12 1,086 1,091 1,081 1,082 105,400
2023/04/11 1,075 1,088 1,075 1,086 100,300
2023/04/10 1,084 1,093 1,072 1,075 153,200
2023/04/07 1,092 1,092 1,069 1,075 104,300
2023/04/06 1,072 1,100 1,072 1,092 162,000
2023/04/05 1,102 1,102 1,081 1,081 152,800
2023/04/04 1,096 1,111 1,087 1,102 184,000
2023/04/03 1,081 1,091 1,076 1,091 128,800
2023/03/31 1,066 1,079 1,064 1,077 220,000
2023/03/30 1,069 1,077 1,064 1,064 180,000
2023/03/29 1,062 1,073 1,060 1,068 180,600
2023/03/28 1,046 1,058 1,036 1,054 143,900
2023/03/27 1,040 1,058 1,038 1,038 111,700
2023/03/24 1,023 1,039 1,021 1,039 119,400
2023/03/23 1,032 1,032 1,018 1,024 245,600
2023/03/22 1,033 1,036 1,018 1,034 294,900
2023/03/20 1,050 1,050 1,025 1,030 157,900
2023/03/17 1,047 1,062 1,043 1,051 192,100
2023/03/16 1,028 1,039 1,026 1,038 258,700
2023/03/15 1,040 1,049 1,037 1,045 121,900
2023/03/14 1,039 1,049 1,022 1,036 351,800
2023/03/13 1,060 1,064 1,038 1,045 142,500
2023/03/10 1,065 1,072 1,059 1,067 210,500
2023/03/09 1,052 1,070 1,052 1,062 157,600
2023/03/08 1,050 1,063 1,048 1,052 131,800
2023/03/07 1,030 1,056 1,029 1,056 242,900
2023/03/06 1,019 1,031 1,010 1,020 203,100
2023/03/03 1,005 1,011 1,002 1,008 180,800
2023/03/02 1,021 1,023 1,004 1,006 180,400
2023/03/01 1,030 1,035 1,017 1,018 192,000
2023/02/28 1,052 1,053 1,031 1,031 205,500
2023/02/27 1,055 1,058 1,037 1,052 193,100
2023/02/24 1,076 1,077 1,066 1,070 114,600
2023/02/22 1,074 1,081 1,065 1,067 136,000
2023/02/21 1,072 1,079 1,069 1,074 62,200
2023/02/20 1,050 1,070 1,049 1,070 132,400
2023/02/17 1,040 1,045 1,037 1,041 62,600
2023/02/16 1,031 1,042 1,025 1,042 104,100
2023/02/15 1,031 1,035 1,028 1,031 88,800
2023/02/14 1,035 1,039 1,031 1,033 65,900
2023/02/13 1,038 1,046 1,034 1,034 87,900
2023/02/10 1,036 1,049 1,035 1,038 118,500
2023/02/09 1,053 1,053 1,044 1,045 57,900
2023/02/08 1,057 1,062 1,051 1,057 65,900
2023/02/07 1,050 1,060 1,047 1,053 82,100
2023/02/06 1,037 1,050 1,035 1,040 142,400
2023/02/03 1,062 1,062 1,043 1,050 126,200
2023/02/02 1,042 1,078 1,040 1,062 164,200
2023/02/01 1,082 1,083 1,050 1,052 151,500
2023/01/31 1,065 1,086 1,065 1,079 226,600
2023/01/30 1,058 1,059 1,050 1,057 107,300
2023/01/27 1,038 1,053 1,036 1,053 153,800
2023/01/26 1,035 1,041 1,032 1,039 112,100
2023/01/25 1,018 1,036 1,018 1,030 112,600
2023/01/24 1,030 1,031 1,020 1,020 90,700
2023/01/23 1,025 1,032 1,021 1,022 93,900
2023/01/20 1,013 1,023 1,008 1,021 54,000
2023/01/19 1,017 1,021 1,007 1,007 105,000
2023/01/18 1,022 1,027 1,012 1,013 89,700
2023/01/17 1,019 1,022 1,014 1,018 55,700
2023/01/16 1,012 1,020 1,010 1,019 117,400
2023/01/13 1,017 1,025 1,012 1,016 123,900
2023/01/12 1,022 1,022 1,013 1,017 109,100
2023/01/11 1,019 1,031 1,019 1,026 157,900
2023/01/10 1,039 1,039 1,014 1,020 212,000
2023/01/06 1,032 1,032 1,015 1,029 137,100
2023/01/05 1,018 1,041 1,016 1,040 151,700
2023/01/04 1,011 1,030 1,004 1,021 316,700

このページの先頭へ