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
2013/12/30 2,760 2,780 2,742 2,756 18,600
2013/12/27 2,710 2,750 2,710 2,738 34,200
2013/12/26 2,675 2,720 2,675 2,705 28,000
2013/12/25 2,577 2,700 2,577 2,673 66,100
2013/12/24 2,545 2,594 2,544 2,577 41,700
2013/12/20 2,560 2,560 2,545 2,545 23,900
2013/12/19 2,554 2,563 2,553 2,560 45,800
2013/12/18 2,543 2,559 2,543 2,554 27,700
2013/12/17 2,542 2,560 2,542 2,545 28,500
2013/12/16 2,550 2,560 2,520 2,520 18,300
2013/12/13 2,560 2,572 2,543 2,553 32,900
2013/12/12 2,553 2,553 2,530 2,542 6,400
2013/12/11 2,577 2,577 2,542 2,553 13,900
2013/12/10 2,550 2,580 2,540 2,577 21,800
2013/12/09 2,570 2,570 2,553 2,557 15,200
2013/12/06 2,560 2,560 2,553 2,553 5,400
2013/12/05 2,566 2,566 2,550 2,560 15,500
2013/12/04 2,561 2,576 2,559 2,568 23,500
2013/12/03 2,560 2,568 2,560 2,563 20,000
2013/12/02 2,566 2,568 2,558 2,568 9,800
2013/11/29 2,556 2,570 2,548 2,562 5,900
2013/11/28 2,546 2,568 2,546 2,563 6,700
2013/11/27 2,560 2,600 2,555 2,555 9,500
2013/11/26 2,572 2,572 2,555 2,560 23,200
2013/11/25 2,560 2,568 2,552 2,552 8,400
2013/11/22 2,540 2,559 2,533 2,559 6,400
2013/11/21 2,528 2,550 2,513 2,542 37,200
2013/11/20 2,530 2,547 2,511 2,539 12,900
2013/11/19 2,547 2,560 2,508 2,543 10,100
2013/11/18 2,560 2,560 2,546 2,548 2,500
2013/11/15 2,562 2,592 2,545 2,584 13,400
2013/11/14 2,595 2,595 2,543 2,562 21,900
2013/11/13 2,525 2,574 2,525 2,560 12,200
2013/11/12 2,499 2,540 2,452 2,540 17,200
2013/11/11 2,445 2,483 2,430 2,481 13,900
2013/11/08 2,434 2,475 2,420 2,420 11,100
2013/11/07 2,470 2,488 2,412 2,468 18,800
2013/11/06 2,455 2,470 2,448 2,465 5,200
2013/11/05 2,450 2,471 2,446 2,446 9,700
2013/11/01 2,417 2,448 2,417 2,447 9,200
2013/10/31 2,410 2,445 2,410 2,417 15,900
2013/10/30 2,421 2,450 2,410 2,410 8,000
2013/10/29 2,421 2,435 2,400 2,421 6,600
2013/10/28 2,445 2,456 2,410 2,421 9,500
2013/10/25 2,458 2,460 2,410 2,440 9,200
2013/10/24 2,424 2,476 2,421 2,458 5,500
2013/10/23 2,422 2,464 2,401 2,436 8,800
2013/10/22 2,400 2,421 2,400 2,421 9,800
2013/10/21 2,377 2,398 2,377 2,393 14,200
2013/10/18 2,375 2,390 2,353 2,377 14,100
2013/10/17 2,400 2,429 2,362 2,376 18,600
2013/10/16 2,389 2,410 2,370 2,390 32,600
2013/10/15 2,366 2,408 2,346 2,380 27,000
2013/10/11 2,370 2,380 2,330 2,365 37,200
2013/10/10 2,334 2,358 2,302 2,340 54,000
2013/10/09 2,320 2,423 2,305 2,346 50,500
2013/10/08 2,320 2,366 2,307 2,325 30,300
2013/10/07 2,420 2,433 2,366 2,366 30,100
2013/10/04 2,445 2,445 2,410 2,417 16,100
2013/10/03 2,447 2,482 2,447 2,450 16,700
2013/10/02 2,515 2,520 2,494 2,497 7,800
2013/10/01 2,498 2,534 2,411 2,491 31,200
2013/09/30 2,530 2,539 2,403 2,498 74,500
2013/09/27 2,520 2,550 2,511 2,525 18,600
2013/09/26 2,510 2,551 2,484 2,515 25,200
2013/09/25 2,512 2,549 2,512 2,517 10,200
2013/09/24 2,528 2,533 2,506 2,520 39,400
2013/09/20 2,500 2,530 2,490 2,510 10,800
2013/09/19 2,500 2,509 2,497 2,500 9,900
2013/09/18 2,531 2,540 2,490 2,500 33,900
2013/09/17 2,574 2,597 2,536 2,556 14,800
2013/09/13 2,590 2,600 2,573 2,587 12,100
2013/09/12 2,580 2,609 2,580 2,600 9,000
2013/09/11 2,600 2,604 2,585 2,598 5,100
2013/09/10 2,564 2,613 2,564 2,588 10,800
2013/09/09 2,550 2,589 2,521 2,572 4,800
2013/09/06 2,549 2,560 2,530 2,543 6,100
2013/09/05 2,561 2,571 2,542 2,561 4,300
2013/09/04 2,504 2,549 2,500 2,549 8,000
2013/09/03 2,500 2,513 2,472 2,475 10,100
2013/09/02 2,485 2,500 2,450 2,455 6,300
2013/08/30 2,507 2,524 2,481 2,482 3,500
2013/08/29 2,534 2,534 2,480 2,507 4,900
2013/08/28 2,566 2,566 2,501 2,501 9,100
2013/08/27 2,548 2,585 2,540 2,585 7,200
2013/08/26 2,520 2,558 2,516 2,540 4,500
2013/08/23 2,530 2,542 2,517 2,542 7,300
2013/08/22 2,534 2,543 2,510 2,510 6,200
2013/08/21 2,535 2,543 2,510 2,522 5,100
2013/08/20 2,530 2,558 2,519 2,536 9,000
2013/08/19 2,582 2,590 2,538 2,559 11,500
2013/08/16 2,589 2,600 2,560 2,600 3,500
2013/08/15 2,607 2,615 2,576 2,576 15,000
2013/08/14 2,604 2,610 2,599 2,607 6,800
2013/08/13 2,600 2,610 2,592 2,604 14,100
2013/08/12 2,599 2,605 2,589 2,592 3,600
2013/08/09 2,599 2,602 2,582 2,582 14,400
2013/08/08 2,590 2,590 2,565 2,584 8,700
2013/08/07 2,590 2,604 2,580 2,590 5,400
2013/08/06 2,600 2,600 2,590 2,600 3,500
2013/08/05 2,608 2,610 2,595 2,600 3,700
2013/08/02 2,600 2,621 2,599 2,608 15,800
2013/08/01 2,531 2,610 2,531 2,600 21,800
2013/07/31 2,505 2,575 2,504 2,548 25,200
2013/07/30 2,454 2,507 2,443 2,507 12,100
2013/07/29 2,487 2,487 2,400 2,475 12,500
2013/07/26 2,545 2,545 2,500 2,500 7,100
2013/07/25 2,590 2,590 2,515 2,545 13,500
2013/07/24 2,610 2,620 2,565 2,565 23,100
2013/07/23 2,563 2,590 2,562 2,590 4,000
2013/07/22 2,600 2,610 2,560 2,596 8,700
2013/07/19 2,610 2,625 2,550 2,597 20,400
2013/07/18 2,600 2,611 2,560 2,572 16,700
2013/07/17 2,600 2,620 2,590 2,612 9,000
2013/07/16 2,620 2,639 2,590 2,610 11,200
2013/07/12 2,600 2,610 2,530 2,600 16,600
2013/07/11 2,600 2,660 2,555 2,580 14,600
2013/07/10 2,542 2,600 2,530 2,600 9,500
2013/07/09 2,520 2,530 2,505 2,530 4,400
2013/07/08 2,510 2,538 2,489 2,491 12,400
2013/07/05 2,509 2,510 2,467 2,495 6,900
2013/07/04 2,419 2,499 2,400 2,470 12,700
2013/07/03 2,325 2,500 2,310 2,410 37,300
2013/07/02 2,279 2,315 2,260 2,309 17,900
2013/07/01 2,220 2,290 2,220 2,257 20,600
2013/06/28 2,210 2,225 2,190 2,210 10,500
2013/06/27 2,187 2,200 2,165 2,198 11,300
2013/06/26 2,195 2,208 2,113 2,189 12,700
2013/06/25 2,192 2,200 2,188 2,188 4,700
2013/06/24 2,185 2,209 2,183 2,200 3,900
2013/06/21 2,192 2,200 2,182 2,182 14,100
2013/06/20 2,190 2,203 2,186 2,191 16,800
2013/06/19 2,200 2,209 2,199 2,203 6,700
2013/06/18 2,186 2,195 2,185 2,190 26,900
2013/06/17 2,198 2,201 2,171 2,197 8,200
2013/06/14 2,240 2,259 2,199 2,205 9,100
2013/06/13 2,300 2,300 2,213 2,237 2,400
2013/06/12 2,206 2,300 2,206 2,300 5,000
2013/06/11 2,200 2,252 2,176 2,252 5,600
2013/06/10 2,203 2,255 2,160 2,168 12,200
2013/06/07 2,175 2,200 2,152 2,175 15,500
2013/06/06 2,300 2,330 2,230 2,230 4,100
2013/06/05 2,399 2,400 2,330 2,330 3,400
2013/06/04 2,302 2,330 2,180 2,330 21,200
2013/06/03 2,400 2,400 2,300 2,348 14,000
2013/05/31 2,481 2,481 2,442 2,449 4,300
2013/05/30 2,554 2,554 2,480 2,484 6,800
2013/05/29 2,588 2,620 2,540 2,554 10,100
2013/05/28 2,470 2,580 2,459 2,580 9,300
2013/05/27 2,510 2,539 2,431 2,484 15,500
2013/05/24 2,593 2,610 2,536 2,548 25,100
2013/05/23 2,628 2,642 2,572 2,585 18,200
2013/05/22 2,662 2,662 2,620 2,625 9,300
2013/05/21 2,699 2,699 2,650 2,657 6,700
2013/05/20 2,701 2,708 2,644 2,685 20,000
2013/05/17 2,680 2,709 2,680 2,700 14,300
2013/05/16 2,620 2,698 2,620 2,680 18,600
2013/05/15 2,670 2,684 2,650 2,670 15,200
2013/05/14 2,684 2,684 2,633 2,670 19,200
2013/05/13 2,700 2,725 2,663 2,712 11,400
2013/05/10 2,750 2,762 2,725 2,725 17,100
2013/05/09 2,787 2,829 2,769 2,789 13,000
2013/05/08 2,800 2,814 2,780 2,810 12,700
2013/05/07 2,800 2,830 2,784 2,815 16,200
2013/05/02 2,750 2,780 2,750 2,780 14,500
2013/05/01 2,770 2,778 2,750 2,750 17,900
2013/04/30 2,745 2,768 2,733 2,745 17,800
2013/04/26 2,719 2,778 2,716 2,718 19,900
2013/04/25 2,570 2,719 2,570 2,716 31,500
2013/04/24 2,550 2,599 2,500 2,573 31,300
2013/04/23 2,550 2,565 2,525 2,565 39,300
2013/04/22 2,550 2,561 2,545 2,555 21,600
2013/04/19 2,521 2,565 2,500 2,530 10,900
2013/04/18 2,537 2,560 2,520 2,550 12,000
2013/04/17 2,460 2,520 2,460 2,508 27,600
2013/04/16 2,406 2,454 2,405 2,454 14,800
2013/04/15 2,446 2,449 2,405 2,418 13,100
2013/04/12 2,391 2,449 2,389 2,449 26,200
2013/04/11 2,354 2,390 2,343 2,378 19,800
2013/04/10 2,329 2,359 2,327 2,348 20,800
2013/04/09 2,320 2,323 2,302 2,317 29,000
2013/04/08 2,330 2,331 2,280 2,290 37,800
2013/04/05 2,325 2,345 2,290 2,328 26,500
2013/04/04 2,330 2,330 2,270 2,320 11,100
2013/04/03 2,321 2,345 2,261 2,323 10,300
2013/04/02 2,295 2,381 2,240 2,321 29,200
2013/04/01 2,380 2,390 2,307 2,360 27,500
2013/03/29 2,250 2,358 2,250 2,358 28,300
2013/03/28 2,265 2,271 2,195 2,250 36,000
2013/03/27 2,240 2,324 2,240 2,315 30,700
2013/03/26 2,390 2,390 2,354 2,360 17,100
2013/03/25 2,430 2,448 2,390 2,440 26,200
2013/03/22 2,430 2,449 2,409 2,429 38,800
2013/03/21 2,298 2,380 2,271 2,380 24,300
2013/03/19 2,250 2,280 2,248 2,268 14,200
2013/03/18 2,197 2,256 2,197 2,255 20,300
2013/03/15 2,190 2,194 2,155 2,190 79,800
2013/03/14 2,140 2,186 2,128 2,186 14,900
2013/03/13 2,140 2,155 2,128 2,135 19,800
2013/03/12 2,152 2,152 2,125 2,137 13,900
2013/03/11 2,176 2,176 2,131 2,152 23,100
2013/03/08 2,315 2,315 2,160 2,176 33,700
2013/03/07 2,117 2,187 2,115 2,187 31,000
2013/03/06 2,075 2,105 2,075 2,105 20,300
2013/03/05 2,071 2,085 2,070 2,085 21,600
2013/03/04 2,108 2,108 2,089 2,092 16,000
2013/03/01 2,080 2,103 2,054 2,103 22,700
2013/02/28 2,087 2,099 2,063 2,085 24,400
2013/02/27 2,025 2,080 2,013 2,080 40,800
2013/02/26 1,970 2,027 1,969 2,027 28,800
2013/02/25 1,970 2,000 1,959 1,995 62,800
2013/02/22 1,916 1,986 1,912 1,965 88,900
2013/02/21 1,856 1,935 1,856 1,916 253,300
2013/02/20 1,912 1,917 1,856 1,856 83,200
2013/02/19 1,945 1,945 1,915 1,920 38,000
2013/02/18 1,950 1,956 1,945 1,951 34,900
2013/02/15 1,960 1,971 1,949 1,962 32,800
2013/02/14 1,899 1,995 1,896 1,966 96,500
2013/02/13 2,033 2,035 2,021 2,029 5,000
2013/02/12 2,030 2,035 2,025 2,030 7,600
2013/02/08 2,052 2,055 2,035 2,035 6,700
2013/02/07 2,065 2,065 2,041 2,041 8,200
2013/02/06 2,033 2,065 2,033 2,065 9,600
2013/02/05 2,030 2,033 2,028 2,030 2,600
2013/02/04 2,032 2,033 2,025 2,030 4,700
2013/02/01 2,034 2,034 2,015 2,030 8,800
2013/01/31 1,999 2,030 1,998 2,003 12,600
2013/01/30 2,000 2,000 1,995 1,998 10,600
2013/01/29 1,970 2,000 1,968 2,000 11,200
2013/01/28 1,966 1,973 1,951 1,970 10,200
2013/01/25 1,953 1,970 1,953 1,970 7,100
2013/01/24 1,949 1,954 1,930 1,930 4,600
2013/01/23 1,940 1,968 1,940 1,945 3,500
2013/01/22 1,951 1,951 1,932 1,932 1,800
2013/01/21 1,974 1,974 1,941 1,951 1,900
2013/01/18 1,905 2,000 1,882 1,940 20,500
2013/01/17 1,871 1,901 1,863 1,900 19,800
2013/01/16 1,905 1,906 1,890 1,898 3,300
2013/01/15 1,910 1,924 1,905 1,905 4,600
2013/01/11 1,907 1,916 1,906 1,916 2,200
2013/01/10 1,914 1,918 1,906 1,907 6,800
2013/01/09 1,912 1,914 1,907 1,914 2,100
2013/01/08 1,913 1,917 1,910 1,912 3,800
2013/01/07 1,862 1,915 1,862 1,913 8,900
2013/01/04 1,850 1,858 1,842 1,857 6,600

このページの先頭へ