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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 920 | 924 | 900 | 916 | 310,100 |
| 2025/04/09 | 886 | 889 | 869 | 882 | 251,700 |
| 2025/04/08 | 871 | 899 | 867 | 892 | 271,800 |
| 2025/04/07 | 850 | 875 | 825 | 856 | 425,400 |
| 2025/04/04 | 891 | 901 | 876 | 886 | 238,300 |
| 2025/04/03 | 880 | 901 | 877 | 898 | 270,400 |
| 2025/04/02 | 920 | 920 | 901 | 902 | 158,600 |
| 2025/04/01 | 926 | 927 | 914 | 919 | 148,900 |
| 2025/03/31 | 936 | 936 | 914 | 916 | 208,100 |
| 2025/03/28 | 952 | 960 | 947 | 948 | 136,500 |
| 2025/03/27 | 957 | 966 | 954 | 963 | 179,900 |
| 2025/03/26 | 966 | 966 | 956 | 956 | 131,700 |
| 2025/03/25 | 963 | 966 | 953 | 961 | 83,700 |
| 2025/03/24 | 977 | 977 | 959 | 966 | 120,700 |
| 2025/03/21 | 973 | 978 | 969 | 972 | 258,800 |
| 2025/03/19 | 960 | 975 | 960 | 970 | 183,600 |
| 2025/03/18 | 967 | 968 | 957 | 960 | 167,900 |
| 2025/03/17 | 957 | 967 | 953 | 966 | 226,300 |
| 2025/03/14 | 950 | 957 | 947 | 952 | 152,500 |
| 2025/03/13 | 945 | 953 | 943 | 949 | 113,300 |
| 2025/03/12 | 945 | 951 | 941 | 949 | 103,300 |
| 2025/03/11 | 952 | 958 | 938 | 947 | 165,100 |
| 2025/03/10 | 954 | 959 | 949 | 958 | 150,500 |
| 2025/03/07 | 934 | 948 | 931 | 948 | 120,800 |
| 2025/03/06 | 940 | 948 | 939 | 944 | 133,400 |
| 2025/03/05 | 930 | 939 | 928 | 935 | 174,700 |
| 2025/03/04 | 935 | 935 | 924 | 925 | 110,300 |
| 2025/03/03 | 924 | 934 | 924 | 933 | 160,400 |
| 2025/02/28 | 923 | 927 | 917 | 918 | 173,700 |
| 2025/02/27 | 924 | 924 | 917 | 920 | 87,200 |
| 2025/02/26 | 909 | 926 | 909 | 924 | 200,900 |
| 2025/02/25 | 904 | 909 | 897 | 907 | 165,200 |
| 2025/02/21 | 914 | 916 | 903 | 905 | 128,300 |
| 2025/02/20 | 916 | 917 | 907 | 911 | 125,500 |
| 2025/02/19 | 930 | 931 | 918 | 922 | 151,900 |
| 2025/02/18 | 924 | 932 | 920 | 930 | 135,800 |
| 2025/02/17 | 928 | 932 | 921 | 923 | 110,600 |
| 2025/02/14 | 916 | 927 | 912 | 926 | 245,400 |
| 2025/02/13 | 908 | 917 | 906 | 916 | 171,000 |
| 2025/02/12 | 904 | 908 | 898 | 907 | 122,700 |
| 2025/02/10 | 896 | 903 | 893 | 903 | 158,500 |
| 2025/02/07 | 893 | 896 | 888 | 893 | 112,800 |
| 2025/02/06 | 882 | 895 | 882 | 892 | 165,400 |
| 2025/02/05 | 886 | 893 | 885 | 888 | 161,000 |
| 2025/02/04 | 884 | 890 | 878 | 886 | 193,700 |
| 2025/02/03 | 901 | 901 | 875 | 876 | 631,800 |
| 2025/01/31 | 906 | 906 | 897 | 899 | 262,300 |
| 2025/01/30 | 906 | 906 | 896 | 906 | 279,300 |
| 2025/01/29 | 905 | 907 | 904 | 905 | 140,000 |
| 2025/01/28 | 905 | 905 | 899 | 902 | 234,400 |
| 2025/01/27 | 907 | 910 | 904 | 909 | 167,400 |
| 2025/01/24 | 898 | 905 | 898 | 901 | 192,600 |
| 2025/01/23 | 904 | 904 | 892 | 900 | 306,200 |
| 2025/01/22 | 904 | 910 | 902 | 904 | 122,700 |
| 2025/01/21 | 909 | 910 | 899 | 905 | 164,000 |
| 2025/01/20 | 900 | 906 | 898 | 904 | 208,700 |
| 2025/01/17 | 899 | 901 | 893 | 898 | 267,600 |
| 2025/01/16 | 906 | 908 | 894 | 900 | 228,000 |
| 2025/01/15 | 903 | 903 | 897 | 900 | 216,000 |
| 2025/01/14 | 912 | 913 | 896 | 898 | 403,300 |
| 2025/01/10 | 922 | 922 | 912 | 917 | 334,600 |
| 2025/01/09 | 938 | 938 | 922 | 922 | 248,400 |
| 2025/01/08 | 945 | 953 | 939 | 939 | 141,700 |
| 2025/01/07 | 960 | 960 | 946 | 947 | 149,900 |
| 2025/01/06 | 962 | 962 | 951 | 961 | 225,600 |
| 2024/12/30 | 968 | 974 | 957 | 960 | 252,300 |
| 2024/12/27 | 946 | 967 | 946 | 966 | 311,700 |
| 2024/12/26 | 935 | 944 | 934 | 944 | 283,600 |
| 2024/12/25 | 943 | 943 | 924 | 934 | 175,100 |
| 2024/12/24 | 921 | 947 | 921 | 941 | 451,100 |
| 2024/12/23 | 918 | 923 | 912 | 920 | 265,600 |
| 2024/12/20 | 928 | 928 | 917 | 917 | 458,600 |
| 2024/12/19 | 925 | 927 | 916 | 925 | 390,400 |
| 2024/12/18 | 930 | 935 | 928 | 931 | 195,700 |
| 2024/12/17 | 931 | 936 | 925 | 927 | 252,400 |
| 2024/12/16 | 942 | 944 | 927 | 927 | 347,600 |
| 2024/12/13 | 947 | 952 | 935 | 941 | 355,400 |
| 2024/12/12 | 946 | 955 | 939 | 954 | 375,500 |
| 2024/12/11 | 954 | 956 | 939 | 940 | 340,800 |
| 2024/12/10 | 957 | 959 | 950 | 954 | 274,500 |
| 2024/12/09 | 951 | 957 | 949 | 954 | 217,600 |
| 2024/12/06 | 948 | 956 | 947 | 952 | 285,800 |
| 2024/12/05 | 953 | 953 | 942 | 943 | 350,600 |
| 2024/12/04 | 952 | 953 | 945 | 945 | 244,700 |
| 2024/12/03 | 954 | 958 | 947 | 950 | 306,100 |
| 2024/12/02 | 950 | 957 | 948 | 956 | 199,800 |
| 2024/11/29 | 954 | 964 | 945 | 945 | 218,900 |
| 2024/11/28 | 944 | 963 | 944 | 950 | 316,900 |
| 2024/11/27 | 955 | 956 | 936 | 939 | 505,200 |
| 2024/11/26 | 980 | 982 | 958 | 958 | 462,800 |
| 2024/11/25 | 975 | 983 | 970 | 977 | 1,839,000 |
| 2024/11/22 | 975 | 976 | 970 | 974 | 245,700 |
| 2024/11/21 | 985 | 988 | 975 | 975 | 245,800 |
| 2024/11/20 | 990 | 992 | 982 | 985 | 221,800 |
| 2024/11/19 | 996 | 999 | 989 | 991 | 191,000 |
| 2024/11/18 | 992 | 1,003 | 990 | 996 | 201,100 |
| 2024/11/15 | 984 | 998 | 982 | 992 | 359,500 |
| 2024/11/14 | 994 | 996 | 974 | 974 | 622,200 |
| 2024/11/13 | 1,001 | 1,004 | 993 | 996 | 190,200 |
| 2024/11/12 | 997 | 1,006 | 995 | 1,002 | 211,600 |
| 2024/11/11 | 986 | 995 | 981 | 993 | 316,100 |
| 2024/11/08 | 1,009 | 1,020 | 998 | 1,000 | 444,200 |
| 2024/11/07 | 1,025 | 1,032 | 1,017 | 1,021 | 454,900 |
| 2024/11/06 | 1,027 | 1,040 | 1,025 | 1,028 | 127,300 |
| 2024/11/05 | 1,039 | 1,039 | 1,024 | 1,026 | 158,800 |
| 2024/11/01 | 1,026 | 1,046 | 1,020 | 1,028 | 269,300 |
| 2024/10/31 | 1,031 | 1,046 | 1,026 | 1,039 | 358,300 |
| 2024/10/30 | 1,020 | 1,037 | 1,019 | 1,029 | 424,600 |
| 2024/10/29 | 1,010 | 1,020 | 1,008 | 1,018 | 229,600 |
| 2024/10/28 | 998 | 1,010 | 988 | 1,008 | 254,600 |
| 2024/10/25 | 996 | 997 | 987 | 990 | 243,500 |
| 2024/10/24 | 1,005 | 1,005 | 996 | 996 | 279,100 |
| 2024/10/23 | 1,015 | 1,019 | 1,006 | 1,009 | 169,700 |
| 2024/10/22 | 1,011 | 1,018 | 1,010 | 1,013 | 198,100 |
| 2024/10/21 | 1,031 | 1,034 | 1,011 | 1,013 | 407,700 |
| 2024/10/18 | 1,051 | 1,051 | 1,031 | 1,033 | 168,800 |
| 2024/10/17 | 1,034 | 1,054 | 1,033 | 1,048 | 266,900 |
| 2024/10/16 | 1,027 | 1,040 | 1,026 | 1,027 | 180,500 |
| 2024/10/15 | 1,035 | 1,036 | 1,029 | 1,031 | 211,800 |
| 2024/10/11 | 1,042 | 1,042 | 1,032 | 1,032 | 234,400 |
| 2024/10/10 | 1,058 | 1,058 | 1,043 | 1,043 | 299,600 |
| 2024/10/09 | 1,067 | 1,068 | 1,048 | 1,050 | 178,900 |
| 2024/10/08 | 1,060 | 1,069 | 1,059 | 1,067 | 205,200 |
| 2024/10/07 | 1,066 | 1,068 | 1,056 | 1,068 | 383,900 |
| 2024/10/04 | 1,050 | 1,065 | 1,050 | 1,056 | 221,300 |
| 2024/10/03 | 1,054 | 1,063 | 1,048 | 1,050 | 276,300 |
| 2024/10/02 | 1,040 | 1,053 | 1,038 | 1,043 | 192,800 |
| 2024/10/01 | 1,043 | 1,051 | 1,038 | 1,042 | 223,900 |
| 2024/09/30 | 1,050 | 1,054 | 1,037 | 1,039 | 274,600 |
| 2024/09/27 | 1,059 | 1,067 | 1,054 | 1,064 | 143,300 |
| 2024/09/26 | 1,054 | 1,065 | 1,051 | 1,065 | 255,600 |
| 2024/09/25 | 1,056 | 1,060 | 1,047 | 1,050 | 231,700 |
| 2024/09/24 | 1,066 | 1,067 | 1,056 | 1,056 | 167,700 |
| 2024/09/20 | 1,070 | 1,075 | 1,057 | 1,058 | 389,600 |
| 2024/09/19 | 1,071 | 1,081 | 1,069 | 1,069 | 156,100 |
| 2024/09/18 | 1,064 | 1,071 | 1,061 | 1,070 | 139,000 |
| 2024/09/17 | 1,064 | 1,068 | 1,047 | 1,060 | 126,100 |
| 2024/09/13 | 1,062 | 1,065 | 1,054 | 1,056 | 133,000 |
| 2024/09/12 | 1,068 | 1,078 | 1,062 | 1,067 | 111,100 |
| 2024/09/11 | 1,066 | 1,066 | 1,051 | 1,057 | 165,300 |
| 2024/09/10 | 1,083 | 1,084 | 1,072 | 1,072 | 87,600 |
| 2024/09/09 | 1,069 | 1,078 | 1,053 | 1,078 | 130,700 |
| 2024/09/06 | 1,073 | 1,090 | 1,073 | 1,080 | 136,200 |
| 2024/09/05 | 1,070 | 1,084 | 1,063 | 1,069 | 113,700 |
| 2024/09/04 | 1,090 | 1,091 | 1,065 | 1,070 | 201,200 |
| 2024/09/03 | 1,082 | 1,099 | 1,080 | 1,099 | 121,100 |
| 2024/09/02 | 1,076 | 1,083 | 1,072 | 1,076 | 96,800 |
| 2024/08/30 | 1,070 | 1,079 | 1,070 | 1,075 | 111,100 |
| 2024/08/29 | 1,085 | 1,085 | 1,071 | 1,074 | 116,600 |
| 2024/08/28 | 1,095 | 1,095 | 1,081 | 1,085 | 77,000 |
| 2024/08/27 | 1,092 | 1,104 | 1,091 | 1,095 | 107,100 |
| 2024/08/26 | 1,093 | 1,097 | 1,085 | 1,091 | 124,000 |
| 2024/08/23 | 1,085 | 1,093 | 1,079 | 1,087 | 145,900 |
| 2024/08/22 | 1,075 | 1,085 | 1,075 | 1,080 | 130,700 |
| 2024/08/21 | 1,068 | 1,078 | 1,066 | 1,075 | 187,700 |
| 2024/08/20 | 1,062 | 1,073 | 1,061 | 1,068 | 170,900 |
| 2024/08/19 | 1,057 | 1,074 | 1,056 | 1,058 | 143,500 |