沖縄電力(9511)の株価時系列情報
沖縄電力(9511)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,119 | 1,135 | 1,112 | 1,135 | 142,600 |
| 2026/02/03 | 1,123 | 1,123 | 1,108 | 1,119 | 112,600 |
| 2026/02/02 | 1,104 | 1,129 | 1,102 | 1,110 | 243,500 |
| 2026/01/30 | 1,092 | 1,109 | 1,072 | 1,098 | 186,700 |
| 2026/01/29 | 1,083 | 1,089 | 1,066 | 1,083 | 177,900 |
| 2026/01/28 | 1,101 | 1,106 | 1,087 | 1,087 | 133,700 |
| 2026/01/27 | 1,106 | 1,120 | 1,100 | 1,112 | 154,100 |
| 2026/01/26 | 1,116 | 1,124 | 1,107 | 1,108 | 155,200 |
| 2026/01/23 | 1,140 | 1,140 | 1,120 | 1,126 | 126,600 |
| 2026/01/22 | 1,133 | 1,140 | 1,127 | 1,134 | 107,800 |
| 2026/01/21 | 1,125 | 1,129 | 1,118 | 1,126 | 175,100 |
| 2026/01/20 | 1,143 | 1,143 | 1,123 | 1,133 | 117,000 |
| 2026/01/19 | 1,135 | 1,149 | 1,133 | 1,142 | 129,500 |
| 2026/01/16 | 1,127 | 1,138 | 1,126 | 1,138 | 110,400 |
| 2026/01/15 | 1,125 | 1,140 | 1,119 | 1,139 | 134,700 |
| 2026/01/14 | 1,119 | 1,126 | 1,116 | 1,126 | 128,200 |
| 2026/01/13 | 1,120 | 1,120 | 1,106 | 1,117 | 140,400 |
| 2026/01/09 | 1,109 | 1,113 | 1,099 | 1,106 | 130,200 |
| 2026/01/08 | 1,088 | 1,103 | 1,088 | 1,100 | 137,400 |
| 2026/01/07 | 1,097 | 1,102 | 1,081 | 1,091 | 226,500 |
| 2026/01/06 | 1,116 | 1,121 | 1,104 | 1,106 | 241,300 |
| 2026/01/05 | 1,115 | 1,122 | 1,109 | 1,115 | 275,700 |
| 2025/12/30 | 1,102 | 1,121 | 1,100 | 1,115 | 215,000 |
| 2025/12/29 | 1,096 | 1,104 | 1,092 | 1,102 | 161,000 |
| 2025/12/26 | 1,094 | 1,103 | 1,088 | 1,097 | 135,000 |
| 2025/12/25 | 1,093 | 1,094 | 1,085 | 1,094 | 84,700 |
| 2025/12/24 | 1,081 | 1,094 | 1,080 | 1,087 | 160,300 |
| 2025/12/23 | 1,069 | 1,082 | 1,069 | 1,081 | 114,600 |
| 2025/12/22 | 1,075 | 1,075 | 1,064 | 1,069 | 194,700 |
| 2025/12/19 | 1,056 | 1,074 | 1,056 | 1,066 | 177,500 |
| 2025/12/18 | 1,050 | 1,064 | 1,049 | 1,059 | 82,400 |
| 2025/12/17 | 1,065 | 1,065 | 1,045 | 1,046 | 120,200 |
| 2025/12/16 | 1,070 | 1,075 | 1,055 | 1,055 | 116,500 |
| 2025/12/15 | 1,050 | 1,083 | 1,046 | 1,069 | 384,400 |
| 2025/12/12 | 1,040 | 1,046 | 1,031 | 1,046 | 161,100 |
| 2025/12/11 | 1,070 | 1,073 | 1,033 | 1,033 | 143,200 |
| 2025/12/10 | 1,050 | 1,069 | 1,046 | 1,066 | 153,700 |
| 2025/12/09 | 1,050 | 1,054 | 1,040 | 1,044 | 90,100 |
| 2025/12/08 | 1,044 | 1,049 | 1,042 | 1,049 | 127,900 |
| 2025/12/05 | 1,054 | 1,063 | 1,041 | 1,044 | 156,800 |
| 2025/12/04 | 1,047 | 1,061 | 1,046 | 1,058 | 127,900 |
| 2025/12/03 | 1,064 | 1,065 | 1,047 | 1,055 | 169,300 |
| 2025/12/02 | 1,070 | 1,070 | 1,055 | 1,061 | 149,700 |
| 2025/12/01 | 1,110 | 1,114 | 1,073 | 1,073 | 263,700 |
| 2025/11/28 | 1,071 | 1,092 | 1,068 | 1,091 | 257,200 |
| 2025/11/27 | 1,078 | 1,083 | 1,065 | 1,069 | 213,500 |
| 2025/11/26 | 1,070 | 1,074 | 1,059 | 1,072 | 245,900 |
| 2025/11/25 | 1,061 | 1,070 | 1,056 | 1,061 | 202,600 |
| 2025/11/21 | 1,046 | 1,062 | 1,045 | 1,058 | 133,900 |
| 2025/11/20 | 1,055 | 1,055 | 1,043 | 1,044 | 91,800 |
| 2025/11/19 | 1,047 | 1,051 | 1,030 | 1,045 | 123,200 |
| 2025/11/18 | 1,062 | 1,064 | 1,038 | 1,041 | 153,500 |
| 2025/11/17 | 1,057 | 1,068 | 1,048 | 1,055 | 462,400 |
| 2025/11/14 | 1,071 | 1,073 | 1,061 | 1,068 | 106,700 |
| 2025/11/13 | 1,058 | 1,076 | 1,057 | 1,073 | 127,600 |
| 2025/11/12 | 1,058 | 1,065 | 1,055 | 1,057 | 192,800 |
| 2025/11/11 | 1,036 | 1,055 | 1,036 | 1,055 | 141,900 |
| 2025/11/10 | 1,043 | 1,047 | 1,037 | 1,044 | 170,800 |
| 2025/11/07 | 1,025 | 1,033 | 1,023 | 1,033 | 101,700 |
| 2025/11/06 | 1,012 | 1,029 | 1,011 | 1,022 | 109,800 |
| 2025/11/05 | 1,015 | 1,020 | 1,003 | 1,018 | 183,000 |
| 2025/11/04 | 1,011 | 1,042 | 1,001 | 1,024 | 304,400 |
| 2025/10/31 | 1,028 | 1,038 | 1,010 | 1,011 | 179,000 |
| 2025/10/30 | 1,010 | 1,023 | 1,004 | 1,017 | 216,900 |
| 2025/10/29 | 1,019 | 1,023 | 1,010 | 1,010 | 156,700 |
| 2025/10/28 | 1,035 | 1,037 | 1,020 | 1,023 | 95,900 |
| 2025/10/27 | 1,045 | 1,045 | 1,034 | 1,037 | 100,900 |
| 2025/10/24 | 1,038 | 1,041 | 1,025 | 1,028 | 114,000 |
| 2025/10/23 | 1,040 | 1,046 | 1,035 | 1,043 | 96,200 |
| 2025/10/22 | 1,045 | 1,052 | 1,042 | 1,048 | 114,200 |
| 2025/10/21 | 1,047 | 1,049 | 1,038 | 1,045 | 96,200 |
| 2025/10/20 | 1,047 | 1,050 | 1,041 | 1,047 | 118,100 |
| 2025/10/17 | 1,036 | 1,043 | 1,031 | 1,035 | 69,200 |
| 2025/10/16 | 1,039 | 1,047 | 1,038 | 1,040 | 147,800 |
| 2025/10/15 | 1,028 | 1,033 | 1,024 | 1,032 | 81,600 |
| 2025/10/14 | 999 | 1,028 | 998 | 1,024 | 187,400 |
| 2025/10/10 | 1,036 | 1,036 | 1,006 | 1,007 | 164,100 |
| 2025/10/09 | 1,039 | 1,046 | 1,034 | 1,046 | 146,300 |
| 2025/10/08 | 1,052 | 1,055 | 1,034 | 1,038 | 127,300 |
| 2025/10/07 | 1,043 | 1,054 | 1,040 | 1,051 | 263,500 |
| 2025/10/06 | 1,050 | 1,055 | 1,039 | 1,039 | 277,300 |
| 2025/10/03 | 1,012 | 1,034 | 1,012 | 1,032 | 162,900 |
| 2025/10/02 | 1,019 | 1,022 | 997 | 1,012 | 132,300 |
| 2025/10/01 | 1,010 | 1,020 | 1,007 | 1,017 | 154,700 |
| 2025/09/30 | 1,030 | 1,030 | 1,009 | 1,013 | 144,800 |
| 2025/09/29 | 1,035 | 1,037 | 1,021 | 1,033 | 161,400 |
| 2025/09/26 | 1,041 | 1,049 | 1,037 | 1,048 | 207,600 |
| 2025/09/25 | 1,029 | 1,044 | 1,024 | 1,044 | 193,800 |
| 2025/09/24 | 1,021 | 1,027 | 1,015 | 1,022 | 170,100 |
| 2025/09/22 | 1,007 | 1,018 | 1,006 | 1,016 | 143,600 |
| 2025/09/19 | 1,003 | 1,010 | 996 | 1,005 | 200,400 |
| 2025/09/18 | 1,001 | 1,003 | 991 | 1,001 | 171,000 |
| 2025/09/17 | 1,017 | 1,017 | 998 | 1,000 | 132,500 |
| 2025/09/16 | 1,017 | 1,025 | 1,016 | 1,020 | 102,500 |
| 2025/09/12 | 1,012 | 1,021 | 1,012 | 1,017 | 156,400 |
| 2025/09/11 | 1,030 | 1,039 | 1,015 | 1,016 | 158,800 |
| 2025/09/10 | 1,038 | 1,049 | 1,026 | 1,028 | 197,400 |
| 2025/09/09 | 1,020 | 1,061 | 1,017 | 1,040 | 498,600 |
| 2025/09/08 | 1,013 | 1,019 | 1,011 | 1,018 | 140,000 |
| 2025/09/05 | 1,009 | 1,014 | 1,005 | 1,008 | 85,400 |
| 2025/09/04 | 1,010 | 1,015 | 998 | 1,009 | 100,100 |
| 2025/09/03 | 1,012 | 1,023 | 997 | 1,001 | 347,400 |
| 2025/09/02 | 1,009 | 1,020 | 1,009 | 1,011 | 145,400 |
| 2025/09/01 | 992 | 1,008 | 992 | 1,007 | 101,000 |
| 2025/08/29 | 998 | 1,000 | 991 | 992 | 115,900 |
| 2025/08/28 | 996 | 1,000 | 992 | 997 | 85,500 |
| 2025/08/27 | 984 | 997 | 979 | 996 | 128,600 |
| 2025/08/26 | 1,003 | 1,009 | 984 | 984 | 195,900 |
| 2025/08/25 | 1,013 | 1,018 | 1,006 | 1,008 | 124,900 |
| 2025/08/22 | 1,013 | 1,023 | 1,008 | 1,018 | 116,400 |
| 2025/08/21 | 1,011 | 1,011 | 1,001 | 1,008 | 133,300 |
| 2025/08/20 | 1,009 | 1,013 | 1,000 | 1,006 | 148,500 |
| 2025/08/19 | 999 | 1,010 | 994 | 1,008 | 170,600 |
| 2025/08/18 | 1,029 | 1,029 | 998 | 1,002 | 222,200 |
| 2025/08/15 | 1,010 | 1,025 | 1,009 | 1,024 | 229,000 |
| 2025/08/14 | 996 | 1,016 | 993 | 1,009 | 241,100 |
| 2025/08/13 | 996 | 1,002 | 992 | 997 | 119,300 |
| 2025/08/12 | 1,007 | 1,010 | 993 | 995 | 225,900 |
| 2025/08/08 | 990 | 1,003 | 985 | 1,002 | 226,400 |
| 2025/08/07 | 975 | 987 | 971 | 987 | 192,900 |
| 2025/08/06 | 982 | 983 | 971 | 975 | 125,200 |
| 2025/08/05 | 967 | 984 | 967 | 973 | 220,100 |
| 2025/08/04 | 959 | 971 | 958 | 962 | 167,800 |
| 2025/08/01 | 959 | 973 | 946 | 970 | 259,300 |
| 2025/07/31 | 990 | 996 | 959 | 965 | 531,500 |
| 2025/07/30 | 961 | 1,002 | 961 | 993 | 479,300 |
| 2025/07/29 | 966 | 966 | 956 | 965 | 133,600 |
| 2025/07/28 | 967 | 971 | 959 | 966 | 148,000 |
| 2025/07/25 | 965 | 975 | 958 | 967 | 179,000 |
| 2025/07/24 | 955 | 967 | 952 | 967 | 266,400 |
| 2025/07/23 | 937 | 956 | 937 | 955 | 366,500 |
| 2025/07/22 | 925 | 935 | 924 | 935 | 175,100 |
| 2025/07/18 | 922 | 930 | 918 | 922 | 89,700 |
| 2025/07/17 | 918 | 922 | 915 | 922 | 66,900 |
| 2025/07/16 | 922 | 925 | 918 | 924 | 96,400 |
| 2025/07/15 | 919 | 929 | 919 | 922 | 89,200 |
| 2025/07/14 | 915 | 924 | 913 | 919 | 104,200 |
| 2025/07/11 | 927 | 932 | 915 | 915 | 108,200 |
| 2025/07/10 | 930 | 932 | 923 | 925 | 229,000 |
| 2025/07/09 | 933 | 937 | 929 | 929 | 160,900 |
| 2025/07/08 | 926 | 934 | 924 | 929 | 180,900 |
| 2025/07/07 | 930 | 935 | 925 | 926 | 132,100 |
| 2025/07/04 | 920 | 932 | 917 | 930 | 172,100 |
| 2025/07/03 | 912 | 919 | 906 | 916 | 189,000 |
| 2025/07/02 | 916 | 918 | 909 | 910 | 121,200 |
| 2025/07/01 | 911 | 920 | 905 | 914 | 168,100 |
| 2025/06/30 | 898 | 912 | 898 | 909 | 278,900 |
| 2025/06/27 | 894 | 903 | 894 | 896 | 181,600 |
| 2025/06/26 | 879 | 892 | 878 | 892 | 131,900 |
| 2025/06/25 | 887 | 889 | 876 | 879 | 140,200 |
| 2025/06/24 | 887 | 895 | 883 | 886 | 191,700 |
| 2025/06/23 | 886 | 887 | 874 | 881 | 273,400 |
| 2025/06/20 | 902 | 905 | 893 | 894 | 306,000 |
| 2025/06/19 | 892 | 898 | 892 | 897 | 99,600 |
| 2025/06/18 | 880 | 893 | 878 | 892 | 229,100 |
| 2025/06/17 | 878 | 885 | 873 | 881 | 146,300 |
| 2025/06/16 | 882 | 887 | 876 | 878 | 232,700 |
| 2025/06/13 | 872 | 877 | 868 | 874 | 218,200 |
| 2025/06/12 | 873 | 875 | 862 | 870 | 261,300 |
| 2025/06/11 | 876 | 879 | 873 | 873 | 181,300 |
| 2025/06/10 | 885 | 885 | 875 | 875 | 225,200 |
| 2025/06/09 | 887 | 887 | 879 | 879 | 182,700 |
| 2025/06/06 | 886 | 889 | 882 | 883 | 121,400 |
| 2025/06/05 | 886 | 891 | 885 | 886 | 138,000 |
| 2025/06/04 | 888 | 891 | 885 | 886 | 114,800 |
| 2025/06/03 | 891 | 894 | 886 | 887 | 129,600 |
| 2025/06/02 | 891 | 894 | 887 | 890 | 148,600 |
| 2025/05/30 | 891 | 895 | 888 | 891 | 131,200 |
| 2025/05/29 | 899 | 901 | 892 | 894 | 133,600 |
| 2025/05/28 | 905 | 906 | 896 | 896 | 114,000 |
| 2025/05/27 | 896 | 901 | 895 | 900 | 71,600 |
| 2025/05/26 | 895 | 901 | 892 | 898 | 125,700 |
| 2025/05/23 | 898 | 900 | 892 | 892 | 95,500 |
| 2025/05/22 | 893 | 899 | 888 | 895 | 146,400 |
| 2025/05/21 | 892 | 903 | 891 | 900 | 156,700 |
| 2025/05/20 | 899 | 899 | 889 | 890 | 278,000 |
| 2025/05/19 | 900 | 902 | 894 | 898 | 137,200 |
| 2025/05/16 | 900 | 905 | 894 | 897 | 141,200 |
| 2025/05/15 | 900 | 903 | 896 | 900 | 120,700 |
| 2025/05/14 | 904 | 907 | 894 | 905 | 171,200 |
| 2025/05/13 | 919 | 919 | 904 | 906 | 151,800 |
| 2025/05/12 | 917 | 918 | 910 | 912 | 149,100 |
| 2025/05/09 | 909 | 917 | 906 | 915 | 158,900 |
| 2025/05/08 | 915 | 915 | 903 | 904 | 187,100 |
| 2025/05/07 | 918 | 927 | 911 | 915 | 168,000 |
| 2025/05/02 | 931 | 933 | 917 | 918 | 221,300 |
| 2025/05/01 | 946 | 947 | 916 | 928 | 407,700 |
| 2025/04/30 | 980 | 985 | 952 | 952 | 490,100 |
| 2025/04/28 | 978 | 984 | 966 | 969 | 318,800 |
| 2025/04/25 | 965 | 979 | 965 | 974 | 149,700 |
| 2025/04/24 | 965 | 973 | 961 | 968 | 118,600 |
| 2025/04/23 | 964 | 973 | 963 | 965 | 147,600 |
| 2025/04/22 | 930 | 958 | 927 | 958 | 165,900 |
| 2025/04/21 | 926 | 938 | 923 | 936 | 127,800 |
| 2025/04/18 | 907 | 926 | 904 | 922 | 110,100 |
| 2025/04/17 | 898 | 908 | 898 | 902 | 83,000 |
| 2025/04/16 | 898 | 904 | 894 | 902 | 97,400 |
| 2025/04/15 | 904 | 908 | 897 | 897 | 118,100 |
| 2025/04/14 | 898 | 909 | 891 | 901 | 128,100 |
| 2025/04/11 | 890 | 892 | 872 | 889 | 274,100 |