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
2014/12/30 3,220 3,250 3,220 3,250 6,500
2014/12/29 3,220 3,255 3,205 3,225 11,300
2014/12/26 3,230 3,280 3,220 3,220 7,300
2014/12/25 3,285 3,295 3,230 3,235 7,000
2014/12/24 3,205 3,260 3,205 3,260 6,200
2014/12/22 3,235 3,240 3,190 3,205 5,600
2014/12/19 3,200 3,220 3,195 3,200 18,900
2014/12/18 3,200 3,205 3,180 3,190 5,700
2014/12/17 3,160 3,250 3,150 3,185 7,900
2014/12/16 3,170 3,230 3,170 3,195 7,900
2014/12/15 3,295 3,295 3,230 3,230 5,500
2014/12/12 3,300 3,310 3,270 3,280 11,900
2014/12/11 3,365 3,425 3,315 3,365 8,200
2014/12/10 3,410 3,475 3,405 3,435 9,400
2014/12/09 3,485 3,495 3,385 3,405 6,100
2014/12/08 3,465 3,525 3,465 3,515 11,500
2014/12/05 3,440 3,470 3,405 3,465 4,100
2014/12/04 3,440 3,490 3,440 3,470 8,500
2014/12/03 3,455 3,510 3,440 3,470 13,500
2014/12/02 3,415 3,480 3,410 3,455 16,300
2014/12/01 3,380 3,390 3,355 3,375 12,000
2014/11/28 3,320 3,380 3,320 3,375 11,400
2014/11/27 3,305 3,350 3,300 3,305 7,000
2014/11/26 3,295 3,350 3,250 3,300 14,900
2014/11/25 3,200 3,300 3,200 3,300 12,400
2014/11/21 3,160 3,180 3,140 3,175 8,800
2014/11/20 3,115 3,140 3,115 3,140 7,600
2014/11/19 3,145 3,150 3,115 3,115 6,200
2014/11/18 3,105 3,135 3,105 3,110 16,700
2014/11/17 3,140 3,180 3,120 3,145 9,300
2014/11/14 3,175 3,175 3,050 3,125 19,800
2014/11/13 3,150 3,180 3,140 3,165 9,000
2014/11/12 3,170 3,185 3,140 3,140 11,600
2014/11/11 3,110 3,145 3,100 3,110 32,900
2014/11/10 3,180 3,200 3,100 3,105 13,700
2014/11/07 3,065 3,200 3,065 3,180 17,700
2014/11/06 3,055 3,130 2,975 3,065 14,600
2014/11/05 3,060 3,150 3,035 3,055 23,900
2014/11/04 3,100 3,100 2,970 3,010 19,500
2014/10/31 2,977 3,030 2,977 3,025 9,900
2014/10/30 2,961 2,969 2,958 2,968 9,000
2014/10/29 2,948 2,975 2,942 2,975 7,500
2014/10/28 2,930 2,946 2,926 2,943 12,000
2014/10/27 2,929 2,981 2,921 2,962 4,400
2014/10/24 2,965 2,967 2,917 2,930 7,200
2014/10/23 2,940 2,954 2,940 2,949 4,200
2014/10/22 2,954 2,954 2,921 2,940 9,700
2014/10/21 2,955 2,980 2,915 2,954 9,500
2014/10/20 2,940 3,005 2,898 2,954 4,500
2014/10/17 2,910 2,910 2,867 2,893 7,200
2014/10/16 2,949 2,949 2,897 2,910 8,900
2014/10/15 2,950 2,961 2,915 2,951 6,900
2014/10/14 2,907 2,947 2,901 2,947 4,200
2014/10/10 2,962 2,988 2,938 2,980 7,900
2014/10/09 2,983 3,025 2,958 3,025 8,200
2014/10/08 2,991 3,000 2,960 2,983 26,600
2014/10/07 2,990 3,000 2,950 2,992 6,900
2014/10/06 2,965 2,987 2,940 2,987 6,000
2014/10/03 2,911 2,942 2,892 2,931 17,500
2014/10/02 2,936 2,950 2,920 2,942 5,800
2014/10/01 2,950 2,977 2,936 2,950 8,200
2014/09/30 2,945 2,983 2,930 2,951 12,200
2014/09/29 2,950 2,950 2,930 2,944 2,100
2014/09/26 2,925 2,947 2,925 2,941 2,600
2014/09/25 2,970 3,000 2,970 2,989 11,000
2014/09/24 2,942 2,974 2,940 2,969 3,800
2014/09/22 2,940 2,964 2,926 2,947 8,500
2014/09/19 2,940 2,962 2,920 2,946 6,500
2014/09/18 2,970 2,970 2,917 2,938 4,000
2014/09/17 2,988 2,996 2,947 2,955 5,800
2014/09/16 2,966 2,980 2,966 2,972 1,800
2014/09/12 2,969 2,984 2,960 2,965 5,100
2014/09/11 2,973 2,983 2,960 2,969 9,000
2014/09/10 2,970 2,973 2,970 2,973 7,600
2014/09/09 2,982 2,982 2,971 2,975 4,900
2014/09/08 2,951 2,986 2,946 2,953 21,200
2014/09/05 2,943 2,982 2,942 2,956 12,900
2014/09/04 2,950 2,963 2,950 2,958 3,800
2014/09/03 2,942 2,970 2,942 2,951 4,300
2014/09/02 2,922 2,947 2,911 2,947 6,100
2014/09/01 2,911 2,948 2,900 2,902 9,800
2014/08/29 2,913 2,950 2,894 2,904 7,100
2014/08/28 2,900 2,973 2,882 2,911 11,000
2014/08/27 2,880 2,904 2,862 2,877 3,300
2014/08/26 2,890 2,890 2,882 2,887 3,200
2014/08/25 2,910 2,919 2,870 2,900 9,900
2014/08/22 2,946 2,950 2,924 2,931 5,200
2014/08/21 2,950 2,974 2,941 2,948 3,400
2014/08/20 2,959 2,961 2,945 2,951 6,500
2014/08/19 2,995 3,005 2,951 2,999 3,900
2014/08/18 3,005 3,005 2,995 2,995 900
2014/08/15 2,998 3,005 2,998 3,005 1,500
2014/08/14 3,010 3,015 2,980 2,997 4,600
2014/08/13 3,005 3,020 3,005 3,010 1,300
2014/08/12 3,100 3,100 3,010 3,025 6,600
2014/08/11 3,025 3,080 2,995 3,055 7,400
2014/08/08 3,015 3,050 2,970 2,975 7,900
2014/08/07 3,040 3,080 3,040 3,055 7,300
2014/08/06 3,080 3,100 3,050 3,055 10,700
2014/08/05 3,080 3,105 3,080 3,100 7,900
2014/08/04 3,100 3,110 3,080 3,100 6,200
2014/08/01 3,045 3,100 3,020 3,070 9,100
2014/07/31 3,015 3,050 3,005 3,045 7,500
2014/07/30 2,990 3,020 2,990 3,015 20,500
2014/07/29 2,995 3,035 2,995 3,020 5,800
2014/07/28 2,967 3,030 2,960 3,020 11,700
2014/07/25 2,960 2,967 2,951 2,967 6,300
2014/07/24 2,947 2,967 2,947 2,967 7,300
2014/07/23 2,907 2,950 2,907 2,947 9,600
2014/07/22 2,855 2,921 2,852 2,907 12,600
2014/07/18 2,832 2,849 2,822 2,849 5,600
2014/07/17 2,816 2,840 2,812 2,833 5,800
2014/07/16 2,772 2,804 2,772 2,800 6,300
2014/07/15 2,750 2,805 2,750 2,800 9,100
2014/07/14 2,745 2,759 2,745 2,752 1,700
2014/07/11 2,750 2,764 2,750 2,763 6,700
2014/07/10 2,750 2,751 2,716 2,750 4,900
2014/07/09 2,746 2,755 2,744 2,752 6,300
2014/07/08 2,744 2,765 2,744 2,755 5,500
2014/07/07 2,750 2,759 2,749 2,759 6,000
2014/07/04 2,746 2,757 2,746 2,753 6,400
2014/07/03 2,732 2,750 2,732 2,742 6,000
2014/07/02 2,750 2,755 2,715 2,745 9,300
2014/07/01 2,730 2,748 2,728 2,735 8,500
2014/06/30 2,730 2,736 2,719 2,729 2,900
2014/06/27 2,705 2,732 2,705 2,730 15,500
2014/06/26 2,720 2,721 2,719 2,720 3,900
2014/06/25 2,692 2,724 2,685 2,723 18,500
2014/06/24 2,658 2,693 2,658 2,693 25,700
2014/06/23 2,690 2,700 2,687 2,700 19,200
2014/06/20 2,705 2,725 2,700 2,700 7,000
2014/06/19 2,696 2,720 2,695 2,705 8,000
2014/06/18 2,724 2,724 2,687 2,720 6,600
2014/06/17 2,680 2,743 2,674 2,742 12,000
2014/06/16 2,677 2,677 2,654 2,676 2,500
2014/06/13 2,648 2,650 2,610 2,650 6,100
2014/06/12 2,650 2,661 2,623 2,633 8,800
2014/06/11 2,670 2,670 2,638 2,640 18,600
2014/06/10 2,699 2,699 2,663 2,670 18,500
2014/06/09 2,698 2,700 2,671 2,694 9,800
2014/06/06 2,699 2,700 2,658 2,698 19,000
2014/06/05 2,700 2,710 2,699 2,699 8,200
2014/06/04 2,665 2,699 2,665 2,699 7,300
2014/06/03 2,650 2,675 2,650 2,665 11,500
2014/06/02 2,620 2,640 2,619 2,638 9,500
2014/05/30 2,569 2,599 2,565 2,599 6,200
2014/05/29 2,550 2,570 2,550 2,569 2,000
2014/05/28 2,550 2,570 2,547 2,550 9,900
2014/05/27 2,552 2,552 2,541 2,543 8,500
2014/05/26 2,550 2,555 2,530 2,552 6,100
2014/05/23 2,526 2,544 2,525 2,537 5,900
2014/05/22 2,484 2,525 2,480 2,492 13,400
2014/05/21 2,488 2,492 2,478 2,480 3,900
2014/05/20 2,487 2,500 2,481 2,488 6,800
2014/05/19 2,529 2,529 2,464 2,487 8,100
2014/05/16 2,536 2,536 2,522 2,530 1,800
2014/05/15 2,542 2,542 2,520 2,521 5,300
2014/05/14 2,545 2,557 2,540 2,542 4,300
2014/05/13 2,579 2,590 2,551 2,575 12,600
2014/05/12 2,570 2,595 2,521 2,553 17,600
2014/05/09 2,546 2,557 2,518 2,520 13,100
2014/05/08 2,627 2,627 2,525 2,546 10,700
2014/05/07 2,607 2,630 2,585 2,591 7,700
2014/05/02 2,605 2,644 2,598 2,607 28,000
2014/05/01 2,605 2,622 2,595 2,608 6,000
2014/04/30 2,605 2,633 2,605 2,609 24,300
2014/04/28 2,590 2,608 2,570 2,573 10,200
2014/04/25 2,647 2,647 2,581 2,599 13,300
2014/04/24 2,648 2,648 2,620 2,620 6,200
2014/04/23 2,646 2,649 2,634 2,638 12,200
2014/04/22 2,614 2,643 2,605 2,624 8,600
2014/04/21 2,591 2,611 2,583 2,586 10,400
2014/04/18 2,572 2,615 2,571 2,591 14,700
2014/04/17 2,609 2,625 2,557 2,572 14,600
2014/04/16 2,600 2,620 2,574 2,609 16,800
2014/04/15 2,600 2,605 2,565 2,600 17,100
2014/04/14 2,585 2,608 2,584 2,599 13,100
2014/04/11 2,561 2,605 2,556 2,585 16,000
2014/04/10 2,582 2,610 2,566 2,610 18,900
2014/04/09 2,604 2,607 2,562 2,604 13,900
2014/04/08 2,603 2,612 2,566 2,569 10,900
2014/04/07 2,623 2,623 2,562 2,618 13,300
2014/04/04 2,661 2,661 2,618 2,626 11,200
2014/04/03 2,625 2,673 2,612 2,664 19,300
2014/04/02 2,630 2,631 2,600 2,621 15,800
2014/04/01 2,628 2,628 2,550 2,620 20,000
2014/03/31 2,625 2,636 2,592 2,628 19,300
2014/03/28 2,481 2,575 2,481 2,575 11,000
2014/03/27 2,500 2,512 2,465 2,500 9,300
2014/03/26 2,501 2,531 2,501 2,520 44,400
2014/03/25 2,527 2,555 2,516 2,519 12,800
2014/03/24 2,582 2,600 2,522 2,563 12,900
2014/03/20 2,580 2,615 2,560 2,580 11,400
2014/03/19 2,562 2,612 2,522 2,580 11,600
2014/03/18 2,601 2,620 2,600 2,608 6,100
2014/03/17 2,640 2,640 2,599 2,601 16,800
2014/03/14 2,640 2,653 2,628 2,644 13,000
2014/03/13 2,650 2,661 2,640 2,651 5,900
2014/03/12 2,659 2,660 2,647 2,650 22,600
2014/03/11 2,659 2,700 2,659 2,660 2,900
2014/03/10 2,658 2,677 2,658 2,659 4,900
2014/03/07 2,684 2,696 2,656 2,658 9,500
2014/03/06 2,693 2,700 2,680 2,696 4,100
2014/03/05 2,715 2,715 2,696 2,696 3,900
2014/03/04 2,681 2,724 2,675 2,715 21,800
2014/03/03 2,700 2,708 2,670 2,681 3,800
2014/02/28 2,719 2,719 2,703 2,710 4,400
2014/02/27 2,750 2,753 2,730 2,747 3,800
2014/02/26 2,755 2,765 2,746 2,756 6,000
2014/02/25 2,746 2,775 2,746 2,769 6,100
2014/02/24 2,757 2,760 2,721 2,746 2,400
2014/02/21 2,760 2,764 2,717 2,764 4,900
2014/02/20 2,730 2,750 2,730 2,747 3,000
2014/02/19 2,735 2,749 2,724 2,749 7,200
2014/02/18 2,715 2,742 2,715 2,731 5,700
2014/02/17 2,725 2,725 2,706 2,718 4,600
2014/02/14 2,695 2,715 2,691 2,715 12,700
2014/02/13 2,694 2,719 2,694 2,699 7,000
2014/02/12 2,750 2,750 2,694 2,694 8,400
2014/02/10 2,730 2,742 2,711 2,711 4,700
2014/02/07 2,768 2,768 2,710 2,718 3,400
2014/02/06 2,718 2,738 2,705 2,726 16,900
2014/02/05 2,710 2,720 2,700 2,708 15,300
2014/02/04 2,689 2,711 2,675 2,706 17,500
2014/02/03 2,680 2,788 2,649 2,721 24,900
2014/01/31 2,700 2,703 2,675 2,675 7,100
2014/01/30 2,673 2,695 2,633 2,651 21,300
2014/01/29 2,658 2,707 2,646 2,659 15,100
2014/01/28 2,630 2,633 2,615 2,633 11,000
2014/01/27 2,602 2,649 2,600 2,631 6,200
2014/01/24 2,722 2,722 2,662 2,671 14,200
2014/01/23 2,800 2,801 2,756 2,756 7,700
2014/01/22 2,791 2,803 2,789 2,794 6,900
2014/01/21 2,808 2,822 2,783 2,791 11,800
2014/01/20 2,790 2,850 2,783 2,850 7,700
2014/01/17 2,800 2,809 2,784 2,793 3,700
2014/01/16 2,776 2,814 2,776 2,813 5,800
2014/01/15 2,754 2,776 2,724 2,776 10,200
2014/01/14 2,700 2,756 2,700 2,754 7,700
2014/01/10 2,731 2,742 2,720 2,720 11,400
2014/01/09 2,727 2,740 2,700 2,731 8,300
2014/01/08 2,742 2,743 2,717 2,730 15,900
2014/01/07 2,754 2,754 2,741 2,742 7,400
2014/01/06 2,750 2,754 2,722 2,742 17,700

このページの先頭へ