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
2012/12/28 1,846 1,859 1,838 1,838 7,800
2012/12/27 1,842 1,847 1,838 1,838 2,100
2012/12/26 1,838 1,840 1,830 1,838 14,000
2012/12/25 1,838 1,848 1,838 1,838 7,400
2012/12/21 1,838 1,840 1,808 1,838 23,700
2012/12/20 1,838 1,839 1,830 1,838 22,900
2012/12/19 1,840 1,846 1,831 1,838 28,800
2012/12/18 1,838 1,845 1,838 1,838 6,500
2012/12/17 1,845 1,845 1,838 1,838 3,600
2012/12/14 1,838 1,845 1,838 1,845 6,500
2012/12/13 1,838 1,839 1,837 1,838 9,700
2012/12/12 1,835 1,839 1,829 1,838 45,700
2012/12/11 1,842 1,842 1,838 1,838 6,500
2012/12/10 1,839 1,845 1,838 1,842 9,000
2012/12/07 1,840 1,840 1,838 1,839 6,800
2012/12/06 1,835 1,840 1,818 1,838 16,000
2012/12/05 1,811 1,839 1,811 1,835 5,500
2012/12/04 1,836 1,839 1,825 1,830 11,100
2012/12/03 1,810 1,840 1,810 1,820 11,400
2012/11/30 1,800 1,817 1,800 1,814 6,800
2012/11/29 1,809 1,809 1,800 1,800 8,400
2012/11/28 1,780 1,810 1,779 1,810 20,400
2012/11/27 1,740 1,780 1,740 1,780 19,900
2012/11/26 1,740 1,745 1,735 1,736 4,800
2012/11/22 1,739 1,745 1,730 1,735 4,700
2012/11/21 1,739 1,740 1,720 1,733 10,600
2012/11/20 1,730 1,730 1,720 1,720 16,300
2012/11/19 1,708 1,728 1,708 1,720 10,700
2012/11/16 1,694 1,715 1,685 1,709 9,600
2012/11/15 1,699 1,699 1,650 1,680 9,100
2012/11/14 1,697 1,710 1,691 1,692 14,800
2012/11/13 1,699 1,699 1,690 1,693 7,500
2012/11/12 1,705 1,705 1,695 1,699 3,400
2012/11/09 1,667 1,710 1,667 1,710 13,700
2012/11/08 1,660 1,677 1,660 1,667 2,500
2012/11/07 1,670 1,671 1,650 1,665 4,500
2012/11/06 1,653 1,682 1,653 1,670 7,300
2012/11/05 1,695 1,695 1,683 1,683 3,100
2012/11/02 1,674 1,694 1,674 1,680 2,800
2012/11/01 1,674 1,686 1,656 1,674 5,700
2012/10/31 1,662 1,666 1,662 1,663 2,600
2012/10/30 1,663 1,690 1,663 1,667 2,400
2012/10/29 1,697 1,697 1,650 1,657 15,800
2012/10/26 1,695 1,700 1,665 1,670 13,900
2012/10/25 1,703 1,716 1,700 1,703 12,600
2012/10/24 1,683 1,714 1,670 1,703 10,700
2012/10/23 1,677 1,682 1,666 1,682 5,000
2012/10/22 1,670 1,681 1,669 1,673 7,900
2012/10/19 1,670 1,678 1,666 1,670 6,200
2012/10/18 1,667 1,672 1,667 1,671 7,200
2012/10/17 1,661 1,671 1,661 1,665 3,200
2012/10/16 1,666 1,670 1,658 1,660 8,700
2012/10/15 1,661 1,671 1,656 1,656 25,100
2012/10/12 1,656 1,675 1,650 1,675 21,800
2012/10/11 1,653 1,670 1,651 1,657 6,200
2012/10/10 1,660 1,669 1,654 1,654 3,700
2012/10/09 1,670 1,677 1,662 1,663 19,200
2012/10/05 1,698 1,700 1,672 1,677 8,000
2012/10/04 1,691 1,701 1,683 1,701 4,500
2012/10/03 1,700 1,710 1,697 1,700 3,000
2012/10/02 1,710 1,711 1,695 1,695 6,300
2012/10/01 1,700 1,718 1,692 1,715 6,100
2012/09/28 1,695 1,720 1,695 1,696 5,000
2012/09/27 1,716 1,718 1,715 1,718 2,200
2012/09/26 1,685 1,710 1,685 1,696 3,000
2012/09/26 1 -> 100.00 分割
2012/09/25 172,300 174,000 172,300 174,000 42
2012/09/24 170,300 172,000 170,300 172,000 26
2012/09/21 169,800 171,600 169,800 170,200 33
2012/09/20 170,300 173,000 169,600 169,600 173
2012/09/19 170,900 171,500 170,600 170,600 20
2012/09/18 171,600 172,000 170,400 170,600 87
2012/09/14 171,200 172,800 171,000 171,800 17
2012/09/13 170,500 172,000 170,200 172,000 19
2012/09/12 170,000 171,400 170,000 170,600 9
2012/09/11 170,000 170,900 170,000 170,100 26
2012/09/10 170,000 170,500 170,000 170,500 16
2012/09/07 170,800 171,400 170,000 170,000 33
2012/09/06 170,500 171,000 170,500 170,700 10
2012/09/05 170,100 170,500 169,800 170,500 41
2012/09/04 173,000 173,000 171,700 171,700 14
2012/09/03 176,100 176,100 173,000 173,100 67
2012/08/31 174,500 176,500 171,200 176,400 51
2012/08/30 172,600 173,200 172,600 173,200 9
2012/08/29 172,800 172,800 172,200 172,500 43
2012/08/28 174,400 174,500 174,000 174,000 8
2012/08/27 175,900 176,000 175,900 176,000 12
2012/08/24 176,000 177,000 175,800 175,800 15
2012/08/23 175,700 176,800 175,600 176,000 66
2012/08/22 175,200 175,700 175,000 175,600 29
2012/08/21 174,500 175,700 174,400 175,700 45
2012/08/20 174,500 174,500 174,100 174,300 19
2012/08/17 174,100 174,500 173,700 174,500 39
2012/08/16 174,400 174,600 174,400 174,400 8
2012/08/15 174,500 174,900 174,400 174,400 39
2012/08/14 174,200 174,300 174,000 174,000 120
2012/08/13 174,500 174,600 174,000 174,400 61
2012/08/10 174,500 174,800 173,000 174,300 262
2012/08/09 174,100 174,500 174,100 174,500 25
2012/08/08 174,200 174,500 173,900 174,500 51
2012/08/07 173,900 174,500 173,900 174,400 66
2012/08/06 174,300 174,300 173,700 174,300 52
2012/08/03 171,000 174,300 171,000 174,300 53
2012/08/02 171,800 174,400 169,000 174,400 68
2012/08/01 172,000 172,500 170,000 172,500 10
2012/07/31 171,600 172,000 171,500 172,000 41
2012/07/30 171,000 171,000 169,300 171,000 51
2012/07/27 170,000 170,200 168,300 170,200 24
2012/07/26 170,000 171,900 166,700 169,200 118
2012/07/25 168,600 168,900 166,000 166,000 34
2012/07/24 166,800 168,000 165,300 166,900 49
2012/07/23 169,000 169,000 167,200 168,500 16
2012/07/20 170,000 171,000 168,700 169,500 25
2012/07/19 167,000 170,200 166,500 169,900 86
2012/07/18 165,600 168,500 165,600 167,000 13
2012/07/17 167,800 167,800 165,100 166,800 22
2012/07/13 165,500 167,500 165,500 165,500 26
2012/07/12 165,300 166,500 165,100 165,800 25
2012/07/11 165,500 166,900 164,400 165,500 33
2012/07/10 165,200 168,000 165,200 166,100 57
2012/07/09 168,000 168,000 166,000 166,000 31
2012/07/06 169,500 170,000 168,800 168,800 35
2012/07/05 169,700 170,000 169,400 169,500 18
2012/07/04 170,000 170,500 169,600 169,800 119
2012/07/03 170,000 170,100 165,000 169,800 483
2012/07/02 168,900 171,500 168,900 171,500 37
2012/06/29 167,500 168,800 167,300 168,400 95
2012/06/28 167,000 167,300 166,500 167,300 74
2012/06/27 167,500 167,600 166,600 166,700 67
2012/06/26 166,000 167,200 165,600 166,400 63
2012/06/25 164,600 167,200 164,600 165,400 90
2012/06/22 164,000 166,400 163,600 164,600 52
2012/06/21 162,000 166,500 162,000 164,800 101
2012/06/20 161,100 163,000 160,100 162,300 83
2012/06/19 159,500 160,900 159,200 159,900 55
2012/06/18 159,500 160,000 159,000 159,000 136
2012/06/15 159,600 160,000 159,400 159,400 92
2012/06/14 160,100 160,300 159,800 160,000 26
2012/06/13 160,000 160,300 159,300 160,100 100
2012/06/12 160,000 160,700 159,700 160,000 106
2012/06/11 160,500 161,000 160,100 160,100 85
2012/06/08 162,000 162,000 160,800 160,800 77
2012/06/07 162,900 163,000 158,800 161,300 564
2012/06/06 163,000 163,500 162,600 162,700 42
2012/06/05 163,000 164,100 161,700 162,500 212
2012/06/04 166,800 166,800 164,300 164,300 56
2012/06/01 165,800 167,000 165,200 165,700 55
2012/05/31 166,000 166,400 165,600 165,800 76
2012/05/30 166,000 166,800 166,000 166,500 36
2012/05/29 168,000 168,000 165,600 165,800 44
2012/05/28 169,100 169,100 168,800 168,800 5
2012/05/25 168,700 169,100 168,700 169,100 33
2012/05/24 169,000 169,200 168,600 168,800 19
2012/05/23 168,800 169,300 168,800 169,200 81
2012/05/22 169,300 169,300 168,700 169,000 42
2012/05/21 170,900 171,000 169,300 170,000 32
2012/05/18 171,500 172,000 171,000 171,500 44
2012/05/17 172,600 172,600 171,000 172,600 33
2012/05/16 173,500 173,500 172,000 172,900 31
2012/05/15 175,000 175,000 172,600 173,000 65
2012/05/14 174,400 176,000 173,000 176,000 44
2012/05/11 173,900 176,500 173,100 176,500 140
2012/05/10 173,500 173,500 172,600 173,500 31
2012/05/09 173,300 173,900 173,000 173,900 66
2012/05/08 173,300 173,500 172,100 172,900 46
2012/05/07 173,000 174,100 173,000 173,400 107
2012/05/02 173,300 173,300 172,300 173,200 68
2012/05/01 173,300 173,600 172,300 172,800 48
2012/04/27 172,100 173,500 172,100 173,500 25
2012/04/26 171,600 172,100 171,000 171,500 84
2012/04/25 174,400 174,800 171,600 172,300 173
2012/04/24 172,500 174,400 172,500 174,400 153
2012/04/23 171,700 173,500 170,600 172,800 115
2012/04/20 171,000 171,000 170,400 171,000 7
2012/04/19 170,100 170,300 170,100 170,200 15
2012/04/18 170,600 171,500 170,400 171,500 51
2012/04/17 170,900 171,000 170,300 170,900 14
2012/04/16 170,100 170,700 170,100 170,700 12
2012/04/13 171,000 172,000 170,200 170,500 39
2012/04/12 170,900 171,900 170,900 171,900 59
2012/04/11 170,900 170,900 169,900 170,900 28
2012/04/10 170,900 171,200 170,900 171,000 31
2012/04/09 170,600 171,000 170,000 171,000 62
2012/04/06 169,500 170,500 169,500 170,300 68
2012/04/05 169,500 170,600 169,300 169,500 25
2012/04/04 169,600 170,000 169,300 169,900 127
2012/04/03 170,000 170,800 169,600 169,600 83
2012/04/02 170,000 171,000 169,800 170,100 73
2012/03/30 170,900 171,000 169,000 169,800 60
2012/03/29 170,400 171,000 170,000 170,500 38
2012/03/28 170,900 172,200 170,100 170,400 100
2012/03/27 173,100 173,500 172,400 172,800 61
2012/03/26 173,200 173,300 171,000 171,300 79
2012/03/23 173,100 173,700 173,100 173,200 61
2012/03/22 173,000 174,000 173,000 173,500 76
2012/03/21 173,000 174,100 172,900 173,200 100
2012/03/19 173,500 174,400 172,900 173,000 156
2012/03/16 173,000 173,400 172,800 173,400 95
2012/03/15 172,800 172,800 172,500 172,600 125
2012/03/14 172,800 173,500 172,200 173,000 113
2012/03/13 171,900 172,500 171,900 172,200 63
2012/03/12 172,700 172,700 171,900 171,900 48
2012/03/09 170,800 172,400 170,700 172,200 41
2012/03/08 171,000 172,000 170,600 170,600 60
2012/03/07 171,900 172,000 170,800 170,900 61
2012/03/06 172,100 172,200 171,300 172,200 16
2012/03/05 172,000 173,100 171,300 171,300 77
2012/03/02 171,500 171,900 170,500 170,500 189
2012/03/01 172,700 173,000 172,000 172,000 25
2012/02/29 172,700 173,500 172,700 172,800 76
2012/02/28 173,000 173,000 172,600 172,700 47
2012/02/27 173,000 173,000 171,800 172,800 65
2012/02/24 171,300 172,000 171,300 171,800 61
2012/02/23 171,100 172,300 171,000 171,000 77
2012/02/22 170,900 171,100 170,700 170,700 97
2012/02/21 170,700 170,900 170,600 170,800 58
2012/02/20 170,700 170,700 170,200 170,700 130
2012/02/17 170,400 171,400 170,200 170,400 158
2012/02/16 170,100 170,800 170,000 170,300 43
2012/02/15 171,100 171,600 171,000 171,600 200
2012/02/14 174,000 174,000 170,300 171,800 55
2012/02/13 174,700 174,700 173,800 174,300 25
2012/02/10 174,300 174,700 170,000 174,500 172
2012/02/09 172,000 174,500 172,000 174,300 141
2012/02/08 169,400 173,000 169,400 171,600 296
2012/02/07 168,200 168,600 168,100 168,600 105
2012/02/06 168,300 168,500 168,100 168,500 37
2012/02/03 166,200 167,100 166,000 167,000 34
2012/02/02 166,000 166,300 165,600 166,100 95
2012/02/01 165,700 166,100 165,200 165,300 88
2012/01/31 164,900 166,000 164,700 164,700 76
2012/01/30 165,800 166,000 164,000 165,000 68
2012/01/27 164,300 165,900 163,600 164,800 32
2012/01/26 163,500 166,200 162,100 164,500 86
2012/01/25 166,500 167,400 164,000 166,500 42
2012/01/24 163,900 166,500 163,900 166,500 36
2012/01/23 162,600 164,000 162,600 163,800 49
2012/01/20 162,000 163,300 162,000 162,400 71
2012/01/19 163,300 163,900 162,000 162,000 55
2012/01/18 163,800 163,800 162,500 162,600 58
2012/01/17 164,000 165,700 163,600 163,600 10
2012/01/16 164,000 164,300 163,800 164,000 22
2012/01/13 164,800 164,800 163,600 164,300 20
2012/01/12 165,000 165,700 164,600 164,800 28
2012/01/11 165,000 165,400 164,600 165,000 22
2012/01/10 164,800 165,400 164,500 164,900 16
2012/01/06 164,100 164,500 164,000 164,500 16
2012/01/05 164,000 164,300 163,900 164,100 24
2012/01/04 163,600 164,800 163,300 163,900 56

このページの先頭へ