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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,290 | 4,295 | 4,220 | 4,275 | 100,500 |
| 2024/07/25 | 4,365 | 4,365 | 4,285 | 4,310 | 148,600 |
| 2024/07/24 | 4,290 | 4,390 | 4,265 | 4,380 | 141,000 |
| 2024/07/23 | 4,160 | 4,300 | 4,160 | 4,290 | 103,600 |
| 2024/07/22 | 4,240 | 4,250 | 4,160 | 4,160 | 114,600 |
| 2024/07/19 | 4,220 | 4,270 | 4,165 | 4,180 | 111,500 |
| 2024/07/18 | 4,150 | 4,240 | 4,135 | 4,210 | 64,300 |
| 2024/07/17 | 4,170 | 4,170 | 4,120 | 4,155 | 33,400 |
| 2024/07/16 | 4,170 | 4,170 | 4,075 | 4,150 | 49,400 |
| 2024/07/12 | 4,080 | 4,175 | 4,075 | 4,170 | 57,700 |
| 2024/07/11 | 4,045 | 4,070 | 4,030 | 4,065 | 17,700 |
| 2024/07/10 | 4,015 | 4,035 | 3,995 | 4,020 | 27,500 |
| 2024/07/09 | 3,995 | 4,035 | 3,975 | 4,015 | 25,700 |
| 2024/07/08 | 4,050 | 4,090 | 3,995 | 3,995 | 59,000 |
| 2024/07/05 | 4,015 | 4,045 | 4,005 | 4,015 | 54,900 |
| 2024/07/04 | 4,000 | 4,015 | 3,975 | 3,990 | 26,600 |
| 2024/07/03 | 3,925 | 3,990 | 3,915 | 3,975 | 50,100 |
| 2024/07/02 | 3,965 | 3,965 | 3,915 | 3,940 | 58,200 |
| 2024/07/01 | 3,955 | 3,990 | 3,955 | 3,985 | 50,500 |
| 2024/06/28 | 3,900 | 3,930 | 3,900 | 3,925 | 35,500 |
| 2024/06/27 | 3,875 | 3,895 | 3,860 | 3,880 | 41,800 |
| 2024/06/26 | 3,820 | 3,865 | 3,810 | 3,850 | 45,700 |
| 2024/06/25 | 3,895 | 3,895 | 3,810 | 3,820 | 40,000 |
| 2024/06/24 | 3,900 | 3,945 | 3,810 | 3,830 | 61,200 |
| 2024/06/21 | 3,850 | 3,885 | 3,820 | 3,880 | 111,300 |
| 2024/06/20 | 3,735 | 3,865 | 3,690 | 3,830 | 157,300 |
| 2024/06/19 | 3,605 | 3,630 | 3,605 | 3,620 | 14,400 |
| 2024/06/18 | 3,590 | 3,620 | 3,580 | 3,600 | 20,100 |
| 2024/06/17 | 3,580 | 3,590 | 3,570 | 3,570 | 27,600 |
| 2024/06/14 | 3,565 | 3,590 | 3,565 | 3,580 | 11,500 |
| 2024/06/13 | 3,615 | 3,615 | 3,565 | 3,570 | 27,500 |
| 2024/06/12 | 3,610 | 3,615 | 3,590 | 3,600 | 25,400 |
| 2024/06/11 | 3,640 | 3,650 | 3,600 | 3,600 | 20,600 |
| 2024/06/10 | 3,610 | 3,650 | 3,610 | 3,640 | 25,200 |
| 2024/06/07 | 3,610 | 3,610 | 3,590 | 3,600 | 16,000 |
| 2024/06/06 | 3,640 | 3,640 | 3,615 | 3,615 | 18,800 |
| 2024/06/05 | 3,650 | 3,660 | 3,635 | 3,645 | 15,600 |
| 2024/06/04 | 3,620 | 3,665 | 3,615 | 3,660 | 33,900 |
| 2024/06/03 | 3,580 | 3,645 | 3,570 | 3,635 | 35,800 |
| 2024/05/31 | 3,545 | 3,570 | 3,530 | 3,570 | 41,600 |
| 2024/05/30 | 3,525 | 3,565 | 3,500 | 3,545 | 42,400 |
| 2024/05/29 | 3,545 | 3,550 | 3,505 | 3,530 | 41,600 |
| 2024/05/28 | 3,565 | 3,580 | 3,545 | 3,545 | 25,400 |
| 2024/05/27 | 3,585 | 3,585 | 3,540 | 3,570 | 26,000 |
| 2024/05/24 | 3,575 | 3,585 | 3,565 | 3,585 | 17,300 |
| 2024/05/23 | 3,540 | 3,570 | 3,525 | 3,570 | 24,100 |
| 2024/05/22 | 3,545 | 3,555 | 3,530 | 3,540 | 20,200 |
| 2024/05/21 | 3,510 | 3,575 | 3,505 | 3,545 | 25,400 |
| 2024/05/20 | 3,505 | 3,515 | 3,495 | 3,505 | 17,800 |
| 2024/05/17 | 3,510 | 3,525 | 3,480 | 3,510 | 32,100 |
| 2024/05/16 | 3,595 | 3,600 | 3,540 | 3,540 | 16,200 |
| 2024/05/15 | 3,625 | 3,630 | 3,580 | 3,580 | 24,000 |
| 2024/05/14 | 3,645 | 3,665 | 3,620 | 3,630 | 21,500 |
| 2024/05/13 | 3,630 | 3,675 | 3,600 | 3,655 | 48,700 |
| 2024/05/10 | 3,600 | 3,645 | 3,570 | 3,630 | 51,900 |
| 2024/05/09 | 3,680 | 3,680 | 3,535 | 3,585 | 121,800 |
| 2024/05/08 | 3,440 | 3,440 | 3,415 | 3,415 | 33,700 |
| 2024/05/07 | 3,455 | 3,455 | 3,425 | 3,430 | 17,800 |
| 2024/05/02 | 3,430 | 3,440 | 3,415 | 3,425 | 14,600 |
| 2024/05/01 | 3,400 | 3,425 | 3,395 | 3,420 | 16,000 |
| 2024/04/30 | 3,400 | 3,405 | 3,385 | 3,395 | 28,100 |
| 2024/04/26 | 3,400 | 3,415 | 3,385 | 3,400 | 25,500 |
| 2024/04/25 | 3,420 | 3,425 | 3,390 | 3,395 | 25,900 |
| 2024/04/24 | 3,455 | 3,470 | 3,420 | 3,425 | 21,600 |
| 2024/04/23 | 3,410 | 3,425 | 3,395 | 3,420 | 24,200 |
| 2024/04/22 | 3,380 | 3,410 | 3,380 | 3,395 | 37,100 |
| 2024/04/19 | 3,380 | 3,380 | 3,335 | 3,355 | 68,300 |
| 2024/04/18 | 3,380 | 3,410 | 3,375 | 3,405 | 22,400 |
| 2024/04/17 | 3,420 | 3,425 | 3,385 | 3,390 | 43,500 |
| 2024/04/16 | 3,435 | 3,440 | 3,410 | 3,425 | 31,700 |
| 2024/04/15 | 3,465 | 3,470 | 3,440 | 3,440 | 32,300 |
| 2024/04/12 | 3,500 | 3,500 | 3,465 | 3,470 | 41,400 |
| 2024/04/11 | 3,505 | 3,510 | 3,475 | 3,505 | 41,900 |
| 2024/04/10 | 3,515 | 3,525 | 3,505 | 3,510 | 30,700 |
| 2024/04/09 | 3,525 | 3,530 | 3,515 | 3,520 | 24,600 |
| 2024/04/08 | 3,555 | 3,560 | 3,510 | 3,530 | 35,800 |
| 2024/04/05 | 3,550 | 3,570 | 3,545 | 3,570 | 25,400 |
| 2024/04/04 | 3,615 | 3,615 | 3,560 | 3,560 | 46,600 |
| 2024/04/03 | 3,575 | 3,630 | 3,575 | 3,630 | 38,400 |
| 2024/04/02 | 3,610 | 3,620 | 3,590 | 3,600 | 49,400 |
| 2024/04/01 | 3,580 | 3,610 | 3,550 | 3,565 | 51,400 |
| 2024/03/29 | 3,575 | 3,580 | 3,550 | 3,550 | 34,500 |
| 2024/03/28 | 3,550 | 3,585 | 3,525 | 3,565 | 88,000 |
| 2024/03/27 | 3,675 | 3,700 | 3,660 | 3,665 | 173,900 |
| 2024/03/26 | 3,675 | 3,690 | 3,665 | 3,685 | 71,200 |
| 2024/03/25 | 3,690 | 3,700 | 3,660 | 3,670 | 87,800 |
| 2024/03/22 | 3,655 | 3,690 | 3,650 | 3,690 | 57,000 |
| 2024/03/21 | 3,680 | 3,680 | 3,635 | 3,640 | 86,400 |
| 2024/03/19 | 3,575 | 3,605 | 3,570 | 3,605 | 61,700 |
| 2024/03/18 | 3,580 | 3,580 | 3,560 | 3,575 | 51,700 |
| 2024/03/15 | 3,535 | 3,580 | 3,535 | 3,550 | 65,200 |
| 2024/03/14 | 3,540 | 3,555 | 3,520 | 3,555 | 27,800 |
| 2024/03/13 | 3,575 | 3,575 | 3,525 | 3,535 | 32,200 |
| 2024/03/12 | 3,535 | 3,555 | 3,510 | 3,550 | 38,700 |
| 2024/03/11 | 3,565 | 3,565 | 3,520 | 3,540 | 49,100 |
| 2024/03/08 | 3,575 | 3,575 | 3,550 | 3,570 | 29,400 |
| 2024/03/07 | 3,545 | 3,580 | 3,535 | 3,575 | 29,800 |
| 2024/03/06 | 3,535 | 3,555 | 3,535 | 3,545 | 25,100 |
| 2024/03/05 | 3,555 | 3,555 | 3,525 | 3,530 | 49,700 |
| 2024/03/04 | 3,605 | 3,605 | 3,560 | 3,560 | 42,300 |
| 2024/03/01 | 3,620 | 3,620 | 3,565 | 3,575 | 60,000 |
| 2024/02/29 | 3,600 | 3,620 | 3,575 | 3,605 | 43,500 |
| 2024/02/28 | 3,560 | 3,590 | 3,560 | 3,590 | 28,400 |
| 2024/02/27 | 3,560 | 3,560 | 3,540 | 3,540 | 25,100 |
| 2024/02/26 | 3,560 | 3,570 | 3,545 | 3,545 | 25,500 |
| 2024/02/22 | 3,585 | 3,585 | 3,535 | 3,545 | 30,200 |
| 2024/02/21 | 3,550 | 3,555 | 3,515 | 3,540 | 33,600 |
| 2024/02/20 | 3,545 | 3,550 | 3,525 | 3,525 | 28,200 |
| 2024/02/19 | 3,510 | 3,520 | 3,495 | 3,520 | 32,800 |
| 2024/02/16 | 3,520 | 3,530 | 3,490 | 3,490 | 68,300 |
| 2024/02/15 | 3,545 | 3,550 | 3,495 | 3,515 | 55,800 |
| 2024/02/14 | 3,555 | 3,575 | 3,525 | 3,540 | 58,300 |
| 2024/02/13 | 3,540 | 3,555 | 3,505 | 3,545 | 62,200 |
| 2024/02/09 | 3,510 | 3,515 | 3,480 | 3,480 | 73,500 |
| 2024/02/08 | 3,545 | 3,550 | 3,495 | 3,510 | 65,100 |
| 2024/02/07 | 3,565 | 3,565 | 3,515 | 3,550 | 56,600 |
| 2024/02/06 | 3,590 | 3,595 | 3,555 | 3,560 | 45,800 |
| 2024/02/05 | 3,630 | 3,630 | 3,575 | 3,580 | 69,700 |
| 2024/02/02 | 3,660 | 3,670 | 3,615 | 3,630 | 44,000 |
| 2024/02/01 | 3,615 | 3,660 | 3,605 | 3,640 | 57,500 |
| 2024/01/31 | 3,630 | 3,635 | 3,570 | 3,595 | 107,300 |
| 2024/01/30 | 3,635 | 3,650 | 3,605 | 3,640 | 54,600 |
| 2024/01/29 | 3,645 | 3,645 | 3,625 | 3,625 | 22,600 |
| 2024/01/26 | 3,650 | 3,650 | 3,610 | 3,615 | 34,200 |
| 2024/01/25 | 3,655 | 3,665 | 3,645 | 3,650 | 16,700 |
| 2024/01/24 | 3,670 | 3,670 | 3,620 | 3,635 | 30,800 |
| 2024/01/23 | 3,675 | 3,675 | 3,650 | 3,670 | 40,000 |
| 2024/01/22 | 3,665 | 3,685 | 3,655 | 3,660 | 37,300 |
| 2024/01/19 | 3,640 | 3,680 | 3,640 | 3,660 | 41,300 |
| 2024/01/18 | 3,665 | 3,670 | 3,630 | 3,630 | 30,200 |
| 2024/01/17 | 3,600 | 3,675 | 3,600 | 3,650 | 47,600 |
| 2024/01/16 | 3,700 | 3,700 | 3,615 | 3,625 | 68,100 |
| 2024/01/15 | 3,590 | 3,660 | 3,585 | 3,660 | 51,700 |
| 2024/01/12 | 3,550 | 3,570 | 3,505 | 3,560 | 77,500 |
| 2024/01/11 | 3,490 | 3,530 | 3,485 | 3,510 | 49,400 |
| 2024/01/10 | 3,475 | 3,480 | 3,440 | 3,475 | 40,800 |
| 2024/01/09 | 3,500 | 3,505 | 3,465 | 3,475 | 60,500 |
| 2024/01/05 | 3,470 | 3,475 | 3,440 | 3,475 | 44,600 |
| 2024/01/04 | 3,390 | 3,445 | 3,375 | 3,445 | 51,800 |
| 2023/12/29 | 3,375 | 3,395 | 3,365 | 3,385 | 34,600 |
| 2023/12/28 | 3,390 | 3,390 | 3,350 | 3,355 | 29,500 |
| 2023/12/27 | 3,325 | 3,350 | 3,315 | 3,330 | 36,900 |
| 2023/12/26 | 3,340 | 3,350 | 3,310 | 3,325 | 19,500 |
| 2023/12/25 | 3,390 | 3,395 | 3,320 | 3,320 | 27,000 |
| 2023/12/22 | 3,310 | 3,340 | 3,285 | 3,335 | 34,400 |
| 2023/12/21 | 3,325 | 3,330 | 3,285 | 3,310 | 33,200 |
| 2023/12/20 | 3,330 | 3,345 | 3,315 | 3,335 | 41,200 |
| 2023/12/19 | 3,340 | 3,355 | 3,320 | 3,330 | 42,200 |
| 2023/12/18 | 3,340 | 3,355 | 3,325 | 3,340 | 38,400 |
| 2023/12/15 | 3,385 | 3,385 | 3,345 | 3,360 | 60,100 |
| 2023/12/14 | 3,395 | 3,400 | 3,380 | 3,395 | 15,700 |
| 2023/12/13 | 3,415 | 3,415 | 3,380 | 3,400 | 34,200 |
| 2023/12/12 | 3,420 | 3,435 | 3,415 | 3,415 | 26,800 |
| 2023/12/11 | 3,435 | 3,455 | 3,420 | 3,430 | 48,200 |
| 2023/12/08 | 3,465 | 3,465 | 3,420 | 3,425 | 57,700 |
| 2023/12/07 | 3,440 | 3,465 | 3,420 | 3,450 | 52,300 |
| 2023/12/06 | 3,375 | 3,435 | 3,375 | 3,435 | 38,300 |
| 2023/12/05 | 3,410 | 3,415 | 3,365 | 3,375 | 60,600 |
| 2023/12/04 | 3,390 | 3,430 | 3,370 | 3,420 | 37,300 |
| 2023/12/01 | 3,360 | 3,390 | 3,355 | 3,385 | 26,500 |
| 2023/11/30 | 3,370 | 3,380 | 3,315 | 3,355 | 119,400 |
| 2023/11/29 | 3,355 | 3,385 | 3,325 | 3,375 | 48,400 |
| 2023/11/28 | 3,290 | 3,350 | 3,280 | 3,350 | 69,700 |
| 2023/11/27 | 3,235 | 3,290 | 3,230 | 3,275 | 65,500 |
| 2023/11/24 | 3,225 | 3,225 | 3,210 | 3,225 | 21,600 |
| 2023/11/22 | 3,165 | 3,210 | 3,165 | 3,210 | 26,600 |
| 2023/11/21 | 3,170 | 3,180 | 3,160 | 3,165 | 35,900 |
| 2023/11/20 | 3,175 | 3,185 | 3,160 | 3,165 | 31,400 |
| 2023/11/17 | 3,160 | 3,185 | 3,160 | 3,170 | 35,100 |
| 2023/11/16 | 3,195 | 3,195 | 3,165 | 3,170 | 27,800 |
| 2023/11/15 | 3,205 | 3,205 | 3,170 | 3,195 | 38,500 |
| 2023/11/14 | 3,200 | 3,205 | 3,185 | 3,205 | 15,100 |
| 2023/11/13 | 3,210 | 3,210 | 3,170 | 3,190 | 31,100 |
| 2023/11/10 | 3,160 | 3,190 | 3,130 | 3,180 | 34,700 |
| 2023/11/09 | 3,130 | 3,160 | 3,105 | 3,145 | 53,700 |
| 2023/11/08 | 3,170 | 3,170 | 3,125 | 3,155 | 62,300 |
| 2023/11/07 | 3,195 | 3,195 | 3,155 | 3,165 | 56,600 |
| 2023/11/06 | 3,250 | 3,250 | 3,195 | 3,195 | 63,500 |
| 2023/11/02 | 3,260 | 3,260 | 3,220 | 3,225 | 47,000 |
| 2023/11/01 | 3,195 | 3,225 | 3,185 | 3,215 | 46,300 |
| 2023/10/31 | 3,205 | 3,205 | 3,140 | 3,195 | 94,600 |
| 2023/10/30 | 3,070 | 3,105 | 3,050 | 3,090 | 106,600 |
| 2023/10/27 | 3,105 | 3,115 | 3,085 | 3,105 | 87,200 |
| 2023/10/26 | 3,150 | 3,155 | 3,105 | 3,105 | 39,100 |
| 2023/10/25 | 3,145 | 3,160 | 3,145 | 3,145 | 40,600 |
| 2023/10/24 | 3,145 | 3,155 | 3,120 | 3,145 | 64,400 |
| 2023/10/23 | 3,165 | 3,175 | 3,155 | 3,170 | 32,700 |
| 2023/10/20 | 3,175 | 3,185 | 3,165 | 3,175 | 28,300 |
| 2023/10/19 | 3,185 | 3,200 | 3,185 | 3,190 | 22,200 |
| 2023/10/18 | 3,190 | 3,200 | 3,180 | 3,190 | 25,400 |
| 2023/10/17 | 3,180 | 3,195 | 3,170 | 3,190 | 28,100 |
| 2023/10/16 | 3,200 | 3,200 | 3,160 | 3,160 | 30,700 |
| 2023/10/13 | 3,220 | 3,225 | 3,205 | 3,210 | 30,200 |
| 2023/10/12 | 3,230 | 3,230 | 3,195 | 3,210 | 40,300 |
| 2023/10/11 | 3,220 | 3,240 | 3,200 | 3,230 | 36,100 |
| 2023/10/10 | 3,180 | 3,215 | 3,170 | 3,210 | 35,000 |
| 2023/10/06 | 3,150 | 3,185 | 3,150 | 3,155 | 47,100 |
| 2023/10/05 | 3,100 | 3,140 | 3,100 | 3,135 | 52,800 |
| 2023/10/04 | 3,095 | 3,140 | 3,090 | 3,090 | 59,900 |
| 2023/10/03 | 3,225 | 3,225 | 3,165 | 3,165 | 37,700 |