沖縄セルラー電話(9436)の株価時系列情報
沖縄セルラー電話(9436)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 |
|---|---|---|---|---|---|
| 2025/10/24 | 2,620 | 2,655 | 2,601 | 2,653 | 148,700 |
| 2025/10/23 | 2,623 | 2,650 | 2,613 | 2,641 | 130,700 |
| 2025/10/22 | 2,626 | 2,631 | 2,612 | 2,623 | 127,000 |
| 2025/10/21 | 2,640 | 2,646 | 2,609 | 2,616 | 87,000 |
| 2025/10/20 | 2,629 | 2,644 | 2,618 | 2,640 | 88,900 |
| 2025/10/17 | 2,606 | 2,627 | 2,594 | 2,623 | 85,700 |
| 2025/10/16 | 2,610 | 2,627 | 2,593 | 2,622 | 89,000 |
| 2025/10/15 | 2,625 | 2,625 | 2,601 | 2,614 | 88,500 |
| 2025/10/14 | 2,593 | 2,617 | 2,577 | 2,604 | 94,000 |
| 2025/10/10 | 2,656 | 2,656 | 2,628 | 2,628 | 61,900 |
| 2025/10/09 | 2,640 | 2,660 | 2,612 | 2,657 | 66,600 |
| 2025/10/08 | 2,631 | 2,657 | 2,627 | 2,642 | 57,200 |
| 2025/10/07 | 2,629 | 2,631 | 2,605 | 2,631 | 67,300 |
| 2025/10/06 | 2,648 | 2,648 | 2,614 | 2,626 | 72,600 |
| 2025/10/03 | 2,563 | 2,635 | 2,563 | 2,617 | 115,400 |
| 2025/10/02 | 2,574 | 2,575 | 2,546 | 2,559 | 74,600 |
| 2025/10/01 | 2,616 | 2,625 | 2,550 | 2,557 | 86,100 |
| 2025/09/30 | 2,615 | 2,616 | 2,580 | 2,612 | 98,100 |
| 2025/09/29 | 2,633 | 2,653 | 2,601 | 2,606 | 111,600 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 5,280 | 5,390 | 5,270 | 5,330 | 38,200 |
| 2025/09/25 | 5,300 | 5,300 | 5,200 | 5,260 | 49,700 |
| 2025/09/24 | 5,410 | 5,420 | 5,270 | 5,270 | 54,800 |
| 2025/09/22 | 5,300 | 5,420 | 5,290 | 5,380 | 79,500 |
| 2025/09/19 | 5,220 | 5,260 | 5,210 | 5,250 | 47,000 |
| 2025/09/18 | 5,240 | 5,250 | 5,220 | 5,230 | 30,300 |
| 2025/09/17 | 5,230 | 5,240 | 5,190 | 5,230 | 30,300 |
| 2025/09/16 | 5,250 | 5,260 | 5,240 | 5,240 | 35,100 |
| 2025/09/12 | 5,240 | 5,250 | 5,200 | 5,250 | 31,200 |
| 2025/09/11 | 5,190 | 5,240 | 5,170 | 5,230 | 33,000 |
| 2025/09/10 | 5,160 | 5,180 | 5,150 | 5,180 | 17,300 |
| 2025/09/09 | 5,150 | 5,200 | 5,150 | 5,160 | 27,000 |
| 2025/09/08 | 5,150 | 5,160 | 5,090 | 5,140 | 36,800 |
| 2025/09/05 | 5,230 | 5,230 | 5,130 | 5,140 | 37,500 |
| 2025/09/04 | 5,190 | 5,220 | 5,140 | 5,220 | 36,200 |
| 2025/09/03 | 5,070 | 5,220 | 5,060 | 5,180 | 70,100 |
| 2025/09/02 | 5,090 | 5,090 | 5,020 | 5,070 | 26,600 |
| 2025/09/01 | 5,030 | 5,040 | 5,020 | 5,040 | 29,000 |
| 2025/08/29 | 5,110 | 5,120 | 5,010 | 5,030 | 66,600 |
| 2025/08/28 | 5,180 | 5,180 | 5,110 | 5,120 | 28,500 |
| 2025/08/27 | 5,160 | 5,170 | 5,130 | 5,140 | 27,300 |
| 2025/08/26 | 5,150 | 5,210 | 5,120 | 5,170 | 48,700 |
| 2025/08/25 | 5,240 | 5,240 | 5,150 | 5,170 | 50,200 |
| 2025/08/22 | 5,260 | 5,280 | 5,230 | 5,240 | 33,400 |
| 2025/08/21 | 5,280 | 5,290 | 5,230 | 5,250 | 49,400 |
| 2025/08/20 | 5,330 | 5,330 | 5,270 | 5,320 | 30,400 |
| 2025/08/19 | 5,360 | 5,380 | 5,320 | 5,330 | 41,100 |
| 2025/08/18 | 5,340 | 5,370 | 5,330 | 5,370 | 27,900 |
| 2025/08/15 | 5,310 | 5,340 | 5,280 | 5,330 | 51,700 |
| 2025/08/14 | 5,370 | 5,390 | 5,220 | 5,320 | 87,200 |
| 2025/08/13 | 5,320 | 5,360 | 5,300 | 5,360 | 51,100 |
| 2025/08/12 | 5,270 | 5,320 | 5,260 | 5,320 | 56,900 |
| 2025/08/08 | 5,260 | 5,280 | 5,230 | 5,260 | 41,500 |
| 2025/08/07 | 5,230 | 5,290 | 5,230 | 5,260 | 51,000 |
| 2025/08/06 | 5,150 | 5,240 | 5,150 | 5,230 | 26,100 |
| 2025/08/05 | 5,120 | 5,190 | 5,110 | 5,190 | 41,900 |
| 2025/08/04 | 5,120 | 5,150 | 5,100 | 5,120 | 34,100 |
| 2025/08/01 | 5,130 | 5,190 | 5,130 | 5,160 | 42,100 |
| 2025/07/31 | 5,080 | 5,150 | 5,060 | 5,130 | 69,800 |
| 2025/07/30 | 4,980 | 5,050 | 4,925 | 5,030 | 73,900 |
| 2025/07/29 | 4,900 | 4,990 | 4,900 | 4,975 | 101,100 |
| 2025/07/28 | 5,200 | 5,240 | 4,855 | 4,885 | 303,000 |
| 2025/07/25 | 5,010 | 5,160 | 5,010 | 5,120 | 91,600 |
| 2025/07/24 | 5,010 | 5,050 | 5,010 | 5,010 | 68,400 |
| 2025/07/23 | 5,080 | 5,090 | 5,010 | 5,030 | 68,700 |
| 2025/07/22 | 5,100 | 5,140 | 5,070 | 5,080 | 37,800 |
| 2025/07/18 | 5,140 | 5,160 | 5,110 | 5,120 | 29,300 |
| 2025/07/17 | 5,090 | 5,160 | 5,090 | 5,150 | 38,000 |
| 2025/07/16 | 5,100 | 5,130 | 5,070 | 5,090 | 22,900 |
| 2025/07/15 | 5,140 | 5,190 | 5,090 | 5,100 | 37,900 |
| 2025/07/14 | 5,120 | 5,130 | 5,050 | 5,120 | 58,900 |
| 2025/07/11 | 4,990 | 5,050 | 4,990 | 5,020 | 45,700 |
| 2025/07/10 | 4,965 | 5,010 | 4,960 | 4,990 | 36,800 |
| 2025/07/09 | 4,980 | 5,000 | 4,955 | 4,970 | 48,700 |
| 2025/07/08 | 5,010 | 5,030 | 4,980 | 4,990 | 49,200 |
| 2025/07/07 | 5,010 | 5,040 | 5,000 | 5,040 | 20,900 |
| 2025/07/04 | 4,990 | 5,010 | 4,970 | 5,010 | 52,200 |
| 2025/07/03 | 5,050 | 5,060 | 4,915 | 4,965 | 107,500 |
| 2025/07/02 | 5,040 | 5,080 | 5,030 | 5,050 | 35,100 |
| 2025/07/01 | 5,120 | 5,130 | 5,070 | 5,120 | 30,500 |
| 2025/06/30 | 5,130 | 5,150 | 5,100 | 5,120 | 50,800 |
| 2025/06/27 | 5,060 | 5,140 | 5,030 | 5,130 | 66,300 |
| 2025/06/26 | 5,070 | 5,120 | 5,050 | 5,050 | 43,600 |
| 2025/06/25 | 5,080 | 5,080 | 5,010 | 5,050 | 35,100 |
| 2025/06/24 | 5,020 | 5,040 | 4,990 | 5,040 | 24,700 |
| 2025/06/23 | 5,030 | 5,040 | 4,985 | 5,010 | 35,300 |
| 2025/06/20 | 5,030 | 5,040 | 4,980 | 5,040 | 81,400 |
| 2025/06/19 | 4,960 | 4,995 | 4,940 | 4,985 | 38,300 |
| 2025/06/18 | 4,975 | 4,990 | 4,950 | 4,965 | 52,700 |
| 2025/06/17 | 4,990 | 5,000 | 4,960 | 4,975 | 38,000 |
| 2025/06/16 | 4,945 | 4,980 | 4,930 | 4,960 | 60,500 |
| 2025/06/13 | 4,905 | 4,945 | 4,865 | 4,890 | 87,200 |
| 2025/06/12 | 4,940 | 4,950 | 4,850 | 4,905 | 108,600 |
| 2025/06/11 | 4,930 | 5,020 | 4,930 | 4,935 | 43,100 |
| 2025/06/10 | 4,955 | 4,970 | 4,915 | 4,930 | 29,800 |
| 2025/06/09 | 4,955 | 4,980 | 4,905 | 4,945 | 65,700 |
| 2025/06/06 | 4,900 | 4,980 | 4,900 | 4,965 | 79,500 |
| 2025/06/05 | 4,880 | 4,920 | 4,835 | 4,870 | 50,500 |
| 2025/06/04 | 4,785 | 4,825 | 4,750 | 4,815 | 43,300 |
| 2025/06/03 | 4,805 | 4,845 | 4,725 | 4,780 | 38,200 |
| 2025/06/02 | 4,770 | 4,795 | 4,730 | 4,760 | 29,800 |
| 2025/05/30 | 4,710 | 4,765 | 4,710 | 4,765 | 105,200 |
| 2025/05/29 | 4,755 | 4,770 | 4,700 | 4,735 | 35,500 |
| 2025/05/28 | 4,750 | 4,790 | 4,705 | 4,755 | 57,900 |
| 2025/05/27 | 4,655 | 4,770 | 4,650 | 4,750 | 65,700 |
| 2025/05/26 | 4,600 | 4,635 | 4,590 | 4,625 | 21,600 |
| 2025/05/23 | 4,565 | 4,610 | 4,555 | 4,600 | 41,700 |
| 2025/05/22 | 4,445 | 4,575 | 4,445 | 4,555 | 73,300 |
| 2025/05/21 | 4,470 | 4,485 | 4,420 | 4,440 | 21,700 |
| 2025/05/20 | 4,525 | 4,530 | 4,460 | 4,460 | 29,900 |
| 2025/05/19 | 4,480 | 4,525 | 4,465 | 4,525 | 33,200 |
| 2025/05/16 | 4,565 | 4,570 | 4,490 | 4,550 | 37,500 |
| 2025/05/15 | 4,650 | 4,660 | 4,555 | 4,575 | 43,400 |
| 2025/05/14 | 4,615 | 4,665 | 4,570 | 4,650 | 48,800 |
| 2025/05/13 | 4,650 | 4,680 | 4,595 | 4,650 | 49,800 |
| 2025/05/12 | 4,620 | 4,685 | 4,580 | 4,645 | 71,000 |
| 2025/05/09 | 4,500 | 4,655 | 4,495 | 4,620 | 152,200 |
| 2025/05/08 | 4,270 | 4,440 | 4,240 | 4,440 | 159,700 |
| 2025/05/07 | 4,235 | 4,285 | 4,210 | 4,265 | 44,400 |
| 2025/05/02 | 4,220 | 4,245 | 4,200 | 4,235 | 25,500 |
| 2025/05/01 | 4,235 | 4,235 | 4,195 | 4,220 | 19,200 |
| 2025/04/30 | 4,235 | 4,245 | 4,210 | 4,235 | 32,800 |
| 2025/04/28 | 4,205 | 4,255 | 4,205 | 4,235 | 27,300 |
| 2025/04/25 | 4,215 | 4,215 | 4,180 | 4,195 | 23,700 |
| 2025/04/24 | 4,235 | 4,240 | 4,170 | 4,175 | 35,600 |
| 2025/04/23 | 4,220 | 4,250 | 4,220 | 4,220 | 22,400 |
| 2025/04/22 | 4,195 | 4,225 | 4,175 | 4,220 | 26,600 |
| 2025/04/21 | 4,185 | 4,210 | 4,175 | 4,195 | 27,900 |
| 2025/04/18 | 4,170 | 4,225 | 4,170 | 4,205 | 35,500 |
| 2025/04/17 | 4,210 | 4,215 | 4,160 | 4,170 | 33,300 |
| 2025/04/16 | 4,165 | 4,195 | 4,160 | 4,185 | 31,300 |
| 2025/04/15 | 4,190 | 4,200 | 4,165 | 4,165 | 29,600 |
| 2025/04/14 | 4,150 | 4,190 | 4,130 | 4,165 | 36,400 |
| 2025/04/11 | 4,110 | 4,170 | 4,065 | 4,150 | 45,000 |
| 2025/04/10 | 4,210 | 4,215 | 4,165 | 4,180 | 57,100 |
| 2025/04/09 | 4,130 | 4,155 | 4,070 | 4,125 | 52,400 |
| 2025/04/08 | 4,120 | 4,175 | 4,035 | 4,160 | 77,400 |
| 2025/04/07 | 3,990 | 4,050 | 3,920 | 4,010 | 102,100 |
| 2025/04/04 | 4,160 | 4,205 | 4,115 | 4,165 | 76,700 |
| 2025/04/03 | 4,205 | 4,270 | 4,170 | 4,230 | 74,100 |
| 2025/04/02 | 4,270 | 4,275 | 4,215 | 4,245 | 48,000 |
| 2025/04/01 | 4,290 | 4,365 | 4,290 | 4,290 | 42,800 |
| 2025/03/31 | 4,270 | 4,295 | 4,205 | 4,270 | 69,800 |
| 2025/03/28 | 4,340 | 4,340 | 4,280 | 4,305 | 71,100 |
| 2025/03/27 | 4,320 | 4,380 | 4,320 | 4,360 | 83,000 |
| 2025/03/26 | 4,330 | 4,345 | 4,300 | 4,340 | 35,800 |
| 2025/03/25 | 4,325 | 4,335 | 4,285 | 4,285 | 43,900 |
| 2025/03/24 | 4,335 | 4,340 | 4,305 | 4,330 | 37,400 |
| 2025/03/21 | 4,445 | 4,445 | 4,320 | 4,335 | 80,000 |
| 2025/03/19 | 4,425 | 4,490 | 4,410 | 4,430 | 55,100 |
| 2025/03/18 | 4,360 | 4,430 | 4,355 | 4,425 | 62,800 |
| 2025/03/17 | 4,305 | 4,335 | 4,305 | 4,330 | 38,100 |
| 2025/03/14 | 4,325 | 4,365 | 4,265 | 4,280 | 51,400 |
| 2025/03/13 | 4,380 | 4,425 | 4,350 | 4,355 | 71,700 |
| 2025/03/12 | 4,265 | 4,370 | 4,240 | 4,345 | 84,000 |
| 2025/03/11 | 4,285 | 4,285 | 4,180 | 4,225 | 83,300 |
| 2025/03/10 | 4,295 | 4,360 | 4,270 | 4,285 | 51,400 |
| 2025/03/07 | 4,250 | 4,295 | 4,225 | 4,285 | 42,600 |
| 2025/03/06 | 4,280 | 4,315 | 4,265 | 4,270 | 31,500 |
| 2025/03/05 | 4,255 | 4,280 | 4,245 | 4,255 | 30,400 |
| 2025/03/04 | 4,230 | 4,260 | 4,205 | 4,255 | 39,400 |
| 2025/03/03 | 4,230 | 4,270 | 4,200 | 4,230 | 56,600 |
| 2025/02/28 | 4,170 | 4,170 | 4,125 | 4,135 | 76,300 |
| 2025/02/27 | 4,190 | 4,190 | 4,130 | 4,150 | 23,500 |
| 2025/02/26 | 4,210 | 4,220 | 4,115 | 4,175 | 51,500 |
| 2025/02/25 | 4,185 | 4,200 | 4,160 | 4,200 | 32,500 |
| 2025/02/21 | 4,165 | 4,165 | 4,120 | 4,150 | 33,400 |
| 2025/02/20 | 4,135 | 4,150 | 4,125 | 4,150 | 26,400 |
| 2025/02/19 | 4,140 | 4,150 | 4,110 | 4,135 | 48,600 |
| 2025/02/18 | 4,195 | 4,205 | 4,140 | 4,150 | 43,700 |
| 2025/02/17 | 4,235 | 4,235 | 4,190 | 4,195 | 38,400 |
| 2025/02/14 | 4,240 | 4,245 | 4,225 | 4,235 | 16,700 |
| 2025/02/13 | 4,275 | 4,275 | 4,240 | 4,260 | 20,400 |
| 2025/02/12 | 4,255 | 4,265 | 4,230 | 4,230 | 27,500 |
| 2025/02/10 | 4,265 | 4,270 | 4,220 | 4,235 | 23,000 |
| 2025/02/07 | 4,340 | 4,340 | 4,245 | 4,265 | 45,100 |
| 2025/02/06 | 4,300 | 4,340 | 4,295 | 4,340 | 26,700 |
| 2025/02/05 | 4,280 | 4,360 | 4,280 | 4,300 | 60,800 |
| 2025/02/04 | 4,280 | 4,295 | 4,235 | 4,270 | 47,200 |
| 2025/02/03 | 4,265 | 4,295 | 4,255 | 4,265 | 43,500 |
| 2025/01/31 | 4,355 | 4,455 | 4,265 | 4,270 | 103,900 |
| 2025/01/30 | 4,280 | 4,330 | 4,255 | 4,310 | 31,000 |
| 2025/01/29 | 4,295 | 4,315 | 4,275 | 4,280 | 31,800 |
| 2025/01/28 | 4,285 | 4,305 | 4,265 | 4,305 | 27,600 |
| 2025/01/27 | 4,290 | 4,325 | 4,280 | 4,325 | 27,400 |
| 2025/01/24 | 4,280 | 4,280 | 4,240 | 4,240 | 17,600 |
| 2025/01/23 | 4,255 | 4,255 | 4,200 | 4,240 | 34,900 |
| 2025/01/22 | 4,250 | 4,265 | 4,235 | 4,250 | 24,100 |
| 2025/01/21 | 4,280 | 4,285 | 4,220 | 4,225 | 25,000 |
| 2025/01/20 | 4,285 | 4,300 | 4,240 | 4,255 | 41,300 |
| 2025/01/17 | 4,270 | 4,295 | 4,265 | 4,290 | 31,800 |
| 2025/01/16 | 4,295 | 4,310 | 4,265 | 4,270 | 52,700 |
| 2025/01/15 | 4,210 | 4,250 | 4,210 | 4,230 | 32,500 |
| 2025/01/14 | 4,280 | 4,285 | 4,220 | 4,255 | 51,100 |
| 2025/01/10 | 4,310 | 4,320 | 4,280 | 4,280 | 37,500 |
| 2025/01/09 | 4,250 | 4,305 | 4,250 | 4,300 | 30,800 |
| 2025/01/08 | 4,280 | 4,295 | 4,245 | 4,250 | 34,200 |
| 2025/01/07 | 4,300 | 4,310 | 4,270 | 4,295 | 36,900 |
| 2025/01/06 | 4,350 | 4,355 | 4,285 | 4,290 | 52,300 |
| 2024/12/30 | 4,350 | 4,375 | 4,350 | 4,350 | 24,700 |
| 2024/12/27 | 4,350 | 4,370 | 4,325 | 4,365 | 36,000 |