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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,355 | 3,355 | 3,280 | 3,285 | 128,600 |
| 2026/04/30 | 3,325 | 3,370 | 3,295 | 3,355 | 138,100 |
| 2026/04/28 | 3,340 | 3,340 | 3,295 | 3,320 | 86,600 |
| 2026/04/27 | 3,370 | 3,375 | 3,335 | 3,350 | 83,300 |
| 2026/04/24 | 3,415 | 3,420 | 3,370 | 3,375 | 76,000 |
| 2026/04/23 | 3,340 | 3,400 | 3,335 | 3,375 | 159,300 |
| 2026/04/22 | 3,390 | 3,395 | 3,330 | 3,355 | 113,300 |
| 2026/04/21 | 3,410 | 3,425 | 3,385 | 3,400 | 97,800 |
| 2026/04/20 | 3,410 | 3,415 | 3,375 | 3,410 | 73,600 |
| 2026/04/17 | 3,460 | 3,465 | 3,385 | 3,410 | 93,300 |
| 2026/04/16 | 3,460 | 3,480 | 3,440 | 3,460 | 67,300 |
| 2026/04/15 | 3,460 | 3,495 | 3,430 | 3,445 | 79,400 |
| 2026/04/14 | 3,455 | 3,475 | 3,425 | 3,460 | 66,000 |
| 2026/04/13 | 3,440 | 3,470 | 3,400 | 3,430 | 100,100 |
| 2026/04/10 | 3,495 | 3,550 | 3,400 | 3,425 | 120,500 |
| 2026/04/09 | 3,440 | 3,495 | 3,425 | 3,470 | 185,100 |
| 2026/04/08 | 3,410 | 3,465 | 3,395 | 3,440 | 158,200 |
| 2026/04/07 | 3,410 | 3,430 | 3,340 | 3,380 | 199,600 |
| 2026/04/06 | 3,515 | 3,535 | 3,410 | 3,410 | 125,600 |
| 2026/04/03 | 3,465 | 3,515 | 3,455 | 3,510 | 85,800 |
| 2026/03/27 | 3,475 | 3,510 | 3,450 | 3,505 | 113,700 |
| 2026/03/26 | 3,495 | 3,495 | 3,450 | 3,475 | 152,500 |
| 2026/03/25 | 3,500 | 3,530 | 3,465 | 3,480 | 86,000 |
| 2026/03/24 | 3,440 | 3,460 | 3,425 | 3,455 | 111,100 |
| 2026/03/23 | 3,400 | 3,430 | 3,355 | 3,375 | 121,500 |
| 2026/03/19 | 3,430 | 3,455 | 3,420 | 3,430 | 105,700 |
| 2026/03/18 | 3,500 | 3,515 | 3,470 | 3,485 | 109,200 |
| 2026/03/17 | 3,455 | 3,515 | 3,435 | 3,495 | 99,600 |
| 2026/03/16 | 3,425 | 3,460 | 3,410 | 3,435 | 68,900 |
| 2026/03/13 | 3,340 | 3,455 | 3,335 | 3,410 | 118,800 |
| 2026/03/12 | 3,440 | 3,450 | 3,360 | 3,395 | 105,500 |
| 2026/03/11 | 3,405 | 3,465 | 3,390 | 3,440 | 79,300 |
| 2026/03/10 | 3,320 | 3,445 | 3,305 | 3,380 | 138,500 |
| 2026/03/09 | 3,330 | 3,330 | 3,245 | 3,275 | 134,300 |
| 2026/03/06 | 3,315 | 3,390 | 3,315 | 3,385 | 106,000 |
| 2026/03/05 | 3,345 | 3,370 | 3,315 | 3,330 | 106,300 |
| 2026/03/04 | 3,320 | 3,340 | 3,235 | 3,280 | 139,800 |
| 2026/03/03 | 3,370 | 3,390 | 3,330 | 3,380 | 110,400 |
| 2026/03/02 | 3,310 | 3,380 | 3,310 | 3,380 | 93,800 |
| 2026/02/27 | 3,315 | 3,360 | 3,305 | 3,355 | 141,200 |
| 2026/02/26 | 3,305 | 3,325 | 3,290 | 3,305 | 102,200 |
| 2026/02/25 | 3,345 | 3,345 | 3,305 | 3,305 | 87,600 |
| 2026/02/24 | 3,300 | 3,335 | 3,285 | 3,310 | 85,000 |
| 2026/02/20 | 3,340 | 3,340 | 3,300 | 3,305 | 88,800 |
| 2026/02/19 | 3,320 | 3,355 | 3,320 | 3,340 | 62,900 |
| 2026/02/18 | 3,325 | 3,330 | 3,295 | 3,320 | 123,700 |
| 2026/02/17 | 3,285 | 3,315 | 3,270 | 3,300 | 130,700 |
| 2026/02/16 | 3,200 | 3,270 | 3,200 | 3,265 | 130,100 |
| 2026/02/13 | 3,250 | 3,250 | 3,200 | 3,220 | 111,400 |
| 2026/02/12 | 3,245 | 3,290 | 3,235 | 3,240 | 146,800 |
| 2026/02/10 | 3,265 | 3,300 | 3,230 | 3,245 | 174,700 |
| 2026/02/09 | 3,250 | 3,280 | 3,220 | 3,255 | 211,600 |
| 2026/02/06 | 3,300 | 3,325 | 3,265 | 3,280 | 196,800 |
| 2026/02/05 | 3,315 | 3,350 | 3,300 | 3,320 | 124,400 |
| 2026/02/04 | 3,370 | 3,405 | 3,330 | 3,335 | 155,000 |
| 2026/02/03 | 3,345 | 3,405 | 3,320 | 3,380 | 124,400 |
| 2026/02/02 | 3,250 | 3,370 | 3,220 | 3,345 | 267,900 |
| 2026/01/30 | 3,135 | 3,270 | 3,095 | 3,240 | 292,000 |
| 2026/01/29 | 3,080 | 3,090 | 3,025 | 3,070 | 105,300 |
| 2026/01/28 | 3,110 | 3,110 | 3,045 | 3,065 | 139,800 |
| 2026/01/27 | 3,095 | 3,110 | 3,070 | 3,100 | 130,400 |
| 2026/01/26 | 3,150 | 3,160 | 3,085 | 3,095 | 137,800 |
| 2026/01/23 | 3,150 | 3,195 | 3,110 | 3,135 | 148,800 |
| 2026/01/22 | 3,050 | 3,140 | 3,050 | 3,120 | 127,400 |
| 2026/01/21 | 3,040 | 3,055 | 3,010 | 3,040 | 95,500 |
| 2026/01/20 | 3,030 | 3,085 | 3,020 | 3,040 | 107,700 |
| 2026/01/19 | 2,978 | 3,015 | 2,964 | 3,005 | 146,500 |
| 2026/01/16 | 2,910 | 2,945 | 2,905 | 2,940 | 117,200 |
| 2026/01/15 | 2,900 | 2,908 | 2,886 | 2,899 | 78,200 |
| 2026/01/14 | 2,881 | 2,902 | 2,860 | 2,900 | 141,600 |
| 2026/01/13 | 2,860 | 2,953 | 2,850 | 2,912 | 152,800 |
| 2026/01/09 | 2,846 | 2,864 | 2,828 | 2,852 | 72,100 |
| 2026/01/08 | 2,815 | 2,850 | 2,815 | 2,842 | 64,300 |
| 2026/01/07 | 2,840 | 2,840 | 2,815 | 2,827 | 85,500 |
| 2026/01/06 | 2,876 | 2,882 | 2,848 | 2,854 | 87,000 |
| 2026/01/05 | 2,831 | 2,879 | 2,831 | 2,876 | 92,500 |
| 2025/12/30 | 2,830 | 2,838 | 2,818 | 2,832 | 72,100 |
| 2025/12/29 | 2,806 | 2,827 | 2,804 | 2,816 | 47,400 |
| 2025/12/26 | 2,812 | 2,818 | 2,802 | 2,804 | 48,300 |
| 2025/12/25 | 2,822 | 2,822 | 2,797 | 2,818 | 92,700 |
| 2025/12/24 | 2,840 | 2,849 | 2,792 | 2,805 | 69,800 |
| 2025/12/23 | 2,805 | 2,836 | 2,805 | 2,824 | 62,500 |
| 2025/12/22 | 2,818 | 2,819 | 2,757 | 2,792 | 157,600 |
| 2025/12/19 | 2,826 | 2,833 | 2,777 | 2,795 | 162,000 |
| 2025/12/18 | 2,813 | 2,858 | 2,813 | 2,842 | 115,400 |
| 2025/12/17 | 2,845 | 2,845 | 2,807 | 2,807 | 138,600 |
| 2025/12/16 | 2,864 | 2,875 | 2,813 | 2,819 | 175,200 |
| 2025/12/15 | 2,828 | 2,855 | 2,808 | 2,840 | 151,000 |
| 2025/12/12 | 2,805 | 2,817 | 2,765 | 2,807 | 144,800 |
| 2025/12/11 | 2,808 | 2,821 | 2,784 | 2,818 | 91,100 |
| 2025/12/10 | 2,820 | 2,823 | 2,779 | 2,786 | 120,600 |
| 2025/12/09 | 2,798 | 2,798 | 2,751 | 2,786 | 92,000 |
| 2025/12/08 | 2,765 | 2,788 | 2,738 | 2,787 | 78,500 |
| 2025/12/05 | 2,742 | 2,764 | 2,726 | 2,763 | 88,400 |
| 2025/12/04 | 2,763 | 2,777 | 2,724 | 2,742 | 96,400 |
| 2025/12/03 | 2,791 | 2,791 | 2,728 | 2,743 | 111,100 |
| 2025/12/02 | 2,793 | 2,805 | 2,762 | 2,791 | 99,100 |
| 2025/12/01 | 2,805 | 2,816 | 2,748 | 2,770 | 130,700 |
| 2025/11/28 | 2,800 | 2,819 | 2,797 | 2,805 | 62,700 |
| 2025/11/27 | 2,805 | 2,839 | 2,798 | 2,811 | 86,400 |
| 2025/11/26 | 2,747 | 2,789 | 2,747 | 2,788 | 82,000 |
| 2025/11/25 | 2,792 | 2,792 | 2,724 | 2,747 | 76,700 |
| 2025/11/21 | 2,734 | 2,768 | 2,727 | 2,767 | 87,200 |
| 2025/11/20 | 2,805 | 2,809 | 2,742 | 2,752 | 79,400 |
| 2025/11/19 | 2,765 | 2,795 | 2,762 | 2,769 | 116,500 |
| 2025/11/18 | 2,802 | 2,806 | 2,752 | 2,764 | 115,100 |
| 2025/11/17 | 2,751 | 2,802 | 2,751 | 2,802 | 120,500 |
| 2025/11/14 | 2,714 | 2,740 | 2,709 | 2,740 | 92,200 |
| 2025/11/13 | 2,729 | 2,746 | 2,698 | 2,715 | 100,200 |
| 2025/11/12 | 2,705 | 2,748 | 2,699 | 2,729 | 137,300 |
| 2025/11/11 | 2,680 | 2,705 | 2,654 | 2,705 | 117,700 |
| 2025/11/10 | 2,630 | 2,668 | 2,622 | 2,668 | 259,000 |
| 2025/11/07 | 2,569 | 2,606 | 2,562 | 2,606 | 128,400 |
| 2025/11/06 | 2,556 | 2,578 | 2,551 | 2,574 | 138,400 |
| 2025/11/05 | 2,552 | 2,568 | 2,521 | 2,545 | 114,700 |
| 2025/11/04 | 2,572 | 2,574 | 2,551 | 2,566 | 85,500 |
| 2025/10/31 | 2,574 | 2,579 | 2,548 | 2,573 | 108,300 |
| 2025/10/30 | 2,548 | 2,585 | 2,531 | 2,574 | 138,900 |
| 2025/10/29 | 2,583 | 2,596 | 2,527 | 2,531 | 169,800 |
| 2025/10/28 | 2,610 | 2,623 | 2,570 | 2,572 | 206,700 |
| 2025/10/27 | 2,540 | 2,632 | 2,536 | 2,610 | 321,700 |
| 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 |