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 |
---|---|---|---|---|---|
2020/12/30 | 1,391 | 1,400 | 1,384 | 1,386 | 158,600 |
2020/12/29 | 1,383 | 1,404 | 1,383 | 1,394 | 207,200 |
2020/12/28 | 1,376 | 1,389 | 1,375 | 1,386 | 183,400 |
2020/12/25 | 1,375 | 1,381 | 1,371 | 1,380 | 109,000 |
2020/12/24 | 1,370 | 1,386 | 1,370 | 1,375 | 163,700 |
2020/12/23 | 1,365 | 1,377 | 1,363 | 1,377 | 133,500 |
2020/12/22 | 1,376 | 1,380 | 1,361 | 1,365 | 204,200 |
2020/12/21 | 1,400 | 1,401 | 1,371 | 1,390 | 287,400 |
2020/12/18 | 1,373 | 1,401 | 1,366 | 1,401 | 253,400 |
2020/12/17 | 1,368 | 1,375 | 1,357 | 1,375 | 195,800 |
2020/12/16 | 1,378 | 1,380 | 1,363 | 1,368 | 215,100 |
2020/12/15 | 1,384 | 1,387 | 1,370 | 1,372 | 273,400 |
2020/12/14 | 1,394 | 1,408 | 1,390 | 1,399 | 236,000 |
2020/12/11 | 1,382 | 1,396 | 1,378 | 1,396 | 167,400 |
2020/12/10 | 1,393 | 1,402 | 1,382 | 1,392 | 259,900 |
2020/12/09 | 1,371 | 1,381 | 1,363 | 1,381 | 193,800 |
2020/12/08 | 1,379 | 1,387 | 1,373 | 1,375 | 226,500 |
2020/12/07 | 1,396 | 1,400 | 1,384 | 1,387 | 298,000 |
2020/12/04 | 1,454 | 1,460 | 1,407 | 1,413 | 398,300 |
2020/12/03 | 1,472 | 1,478 | 1,450 | 1,451 | 219,700 |
2020/12/02 | 1,477 | 1,484 | 1,447 | 1,452 | 329,800 |
2020/12/01 | 1,481 | 1,484 | 1,451 | 1,456 | 320,800 |
2020/11/30 | 1,509 | 1,509 | 1,451 | 1,451 | 638,500 |
2020/11/27 | 1,505 | 1,509 | 1,496 | 1,501 | 353,500 |
2020/11/26 | 1,515 | 1,515 | 1,500 | 1,504 | 361,700 |
2020/11/25 | 1,550 | 1,600 | 1,503 | 1,525 | 607,400 |
2020/11/24 | 1,570 | 1,576 | 1,553 | 1,555 | 231,600 |
2020/11/20 | 1,562 | 1,572 | 1,557 | 1,568 | 161,500 |
2020/11/19 | 1,575 | 1,592 | 1,559 | 1,572 | 241,000 |
2020/11/18 | 1,588 | 1,591 | 1,572 | 1,585 | 149,500 |
2020/11/17 | 1,593 | 1,595 | 1,566 | 1,588 | 187,600 |
2020/11/16 | 1,605 | 1,609 | 1,588 | 1,593 | 209,400 |
2020/11/13 | 1,607 | 1,607 | 1,582 | 1,591 | 141,400 |
2020/11/12 | 1,620 | 1,621 | 1,600 | 1,607 | 124,800 |
2020/11/11 | 1,626 | 1,636 | 1,597 | 1,614 | 208,700 |
2020/11/10 | 1,614 | 1,623 | 1,591 | 1,605 | 167,600 |
2020/11/09 | 1,614 | 1,614 | 1,581 | 1,594 | 126,300 |
2020/11/06 | 1,578 | 1,618 | 1,578 | 1,599 | 149,800 |
2020/11/05 | 1,575 | 1,597 | 1,556 | 1,586 | 316,600 |
2020/11/04 | 1,565 | 1,604 | 1,546 | 1,569 | 251,600 |
2020/11/02 | 1,525 | 1,597 | 1,505 | 1,555 | 497,200 |
2020/10/30 | 1,556 | 1,556 | 1,517 | 1,525 | 277,300 |
2020/10/29 | 1,554 | 1,570 | 1,544 | 1,556 | 165,000 |
2020/10/28 | 1,558 | 1,572 | 1,556 | 1,566 | 96,400 |
2020/10/27 | 1,566 | 1,569 | 1,552 | 1,566 | 98,500 |
2020/10/26 | 1,566 | 1,574 | 1,561 | 1,566 | 98,000 |
2020/10/23 | 1,572 | 1,588 | 1,557 | 1,566 | 206,400 |
2020/10/22 | 1,588 | 1,588 | 1,564 | 1,569 | 212,600 |
2020/10/21 | 1,588 | 1,605 | 1,576 | 1,593 | 156,700 |
2020/10/20 | 1,594 | 1,603 | 1,583 | 1,592 | 147,400 |
2020/10/19 | 1,574 | 1,607 | 1,572 | 1,594 | 222,100 |
2020/10/16 | 1,575 | 1,584 | 1,572 | 1,574 | 115,100 |
2020/10/15 | 1,581 | 1,585 | 1,574 | 1,574 | 125,900 |
2020/10/14 | 1,592 | 1,596 | 1,575 | 1,584 | 157,200 |
2020/10/13 | 1,605 | 1,607 | 1,585 | 1,591 | 103,300 |
2020/10/12 | 1,616 | 1,616 | 1,587 | 1,598 | 225,000 |
2020/10/09 | 1,627 | 1,628 | 1,604 | 1,617 | 209,500 |
2020/10/08 | 1,645 | 1,648 | 1,627 | 1,632 | 135,700 |
2020/10/07 | 1,635 | 1,657 | 1,623 | 1,645 | 141,100 |
2020/10/06 | 1,641 | 1,661 | 1,631 | 1,643 | 140,000 |
2020/10/05 | 1,639 | 1,654 | 1,622 | 1,634 | 207,800 |
2020/10/02 | 1,657 | 1,662 | 1,619 | 1,634 | 236,000 |
2020/09/30 | 1,672 | 1,678 | 1,648 | 1,648 | 145,000 |
2020/09/29 | 1,680 | 1,681 | 1,642 | 1,671 | 263,600 |
2020/09/28 | 1,709 | 1,725 | 1,703 | 1,723 | 180,100 |
2020/09/25 | 1,710 | 1,728 | 1,697 | 1,699 | 215,700 |
2020/09/24 | 1,691 | 1,711 | 1,686 | 1,697 | 177,800 |
2020/09/23 | 1,698 | 1,708 | 1,691 | 1,700 | 150,100 |
2020/09/18 | 1,696 | 1,712 | 1,678 | 1,710 | 268,500 |
2020/09/17 | 1,715 | 1,725 | 1,692 | 1,704 | 174,800 |
2020/09/16 | 1,705 | 1,711 | 1,692 | 1,699 | 97,200 |
2020/09/15 | 1,718 | 1,720 | 1,699 | 1,712 | 128,300 |
2020/09/14 | 1,705 | 1,737 | 1,705 | 1,718 | 177,000 |
2020/09/11 | 1,660 | 1,692 | 1,656 | 1,682 | 207,900 |
2020/09/10 | 1,666 | 1,675 | 1,656 | 1,673 | 153,500 |
2020/09/09 | 1,658 | 1,677 | 1,649 | 1,669 | 165,700 |
2020/09/08 | 1,671 | 1,678 | 1,664 | 1,676 | 109,600 |
2020/09/07 | 1,684 | 1,688 | 1,656 | 1,669 | 136,300 |
2020/09/04 | 1,660 | 1,691 | 1,656 | 1,684 | 98,700 |
2020/09/03 | 1,700 | 1,700 | 1,675 | 1,682 | 104,500 |
2020/09/02 | 1,669 | 1,691 | 1,660 | 1,685 | 108,800 |
2020/09/01 | 1,660 | 1,680 | 1,656 | 1,671 | 134,600 |
2020/08/31 | 1,650 | 1,670 | 1,648 | 1,661 | 153,600 |
2020/08/28 | 1,657 | 1,679 | 1,645 | 1,654 | 161,200 |
2020/08/27 | 1,668 | 1,668 | 1,648 | 1,650 | 73,600 |
2020/08/26 | 1,669 | 1,674 | 1,648 | 1,659 | 208,100 |
2020/08/25 | 1,667 | 1,681 | 1,664 | 1,677 | 193,600 |
2020/08/24 | 1,668 | 1,680 | 1,660 | 1,666 | 91,100 |
2020/08/21 | 1,659 | 1,668 | 1,655 | 1,664 | 80,200 |
2020/08/20 | 1,662 | 1,674 | 1,651 | 1,663 | 169,000 |
2020/08/19 | 1,672 | 1,684 | 1,670 | 1,677 | 78,300 |
2020/08/18 | 1,670 | 1,683 | 1,655 | 1,671 | 125,700 |
2020/08/17 | 1,701 | 1,704 | 1,668 | 1,679 | 159,900 |
2020/08/14 | 1,711 | 1,711 | 1,691 | 1,700 | 126,000 |
2020/08/13 | 1,710 | 1,717 | 1,700 | 1,714 | 177,600 |
2020/08/12 | 1,661 | 1,706 | 1,661 | 1,693 | 181,500 |
2020/08/11 | 1,655 | 1,692 | 1,638 | 1,683 | 231,400 |
2020/08/07 | 1,645 | 1,663 | 1,640 | 1,648 | 130,100 |
2020/08/06 | 1,663 | 1,668 | 1,642 | 1,655 | 143,100 |
2020/08/05 | 1,661 | 1,661 | 1,636 | 1,652 | 114,800 |
2020/08/04 | 1,669 | 1,672 | 1,652 | 1,663 | 157,000 |
2020/08/03 | 1,663 | 1,675 | 1,627 | 1,660 | 135,600 |
2020/07/31 | 1,650 | 1,676 | 1,642 | 1,646 | 191,200 |
2020/07/30 | 1,696 | 1,712 | 1,646 | 1,650 | 282,300 |
2020/07/29 | 1,721 | 1,722 | 1,687 | 1,695 | 166,800 |
2020/07/28 | 1,717 | 1,722 | 1,704 | 1,716 | 162,600 |
2020/07/27 | 1,710 | 1,737 | 1,704 | 1,737 | 123,400 |
2020/07/22 | 1,731 | 1,734 | 1,714 | 1,714 | 219,400 |
2020/07/21 | 1,746 | 1,756 | 1,738 | 1,745 | 127,000 |
2020/07/20 | 1,743 | 1,765 | 1,738 | 1,749 | 144,600 |
2020/07/17 | 1,758 | 1,766 | 1,736 | 1,747 | 140,200 |
2020/07/16 | 1,749 | 1,764 | 1,728 | 1,738 | 183,100 |
2020/07/15 | 1,764 | 1,774 | 1,742 | 1,764 | 235,800 |
2020/07/14 | 1,783 | 1,803 | 1,755 | 1,766 | 290,200 |
2020/07/13 | 1,770 | 1,792 | 1,760 | 1,778 | 230,900 |
2020/07/10 | 1,763 | 1,770 | 1,730 | 1,745 | 326,000 |
2020/07/09 | 1,746 | 1,769 | 1,731 | 1,759 | 181,700 |
2020/07/08 | 1,761 | 1,781 | 1,742 | 1,742 | 139,200 |
2020/07/07 | 1,753 | 1,753 | 1,722 | 1,745 | 134,300 |
2020/07/06 | 1,725 | 1,763 | 1,720 | 1,754 | 84,400 |
2020/07/03 | 1,745 | 1,756 | 1,720 | 1,738 | 115,100 |
2020/07/02 | 1,783 | 1,783 | 1,718 | 1,742 | 341,800 |
2020/07/01 | 1,820 | 1,820 | 1,754 | 1,766 | 175,500 |
2020/06/30 | 1,797 | 1,822 | 1,787 | 1,794 | 153,400 |
2020/06/29 | 1,773 | 1,787 | 1,766 | 1,770 | 69,700 |
2020/06/26 | 1,760 | 1,796 | 1,760 | 1,791 | 112,200 |
2020/06/25 | 1,771 | 1,778 | 1,755 | 1,761 | 200,500 |
2020/06/24 | 1,800 | 1,800 | 1,771 | 1,774 | 119,100 |
2020/06/23 | 1,800 | 1,807 | 1,784 | 1,796 | 138,300 |
2020/06/22 | 1,821 | 1,828 | 1,788 | 1,791 | 171,400 |
2020/06/19 | 1,859 | 1,863 | 1,819 | 1,821 | 269,100 |
2020/06/18 | 1,853 | 1,873 | 1,847 | 1,855 | 124,400 |
2020/06/17 | 1,869 | 1,893 | 1,842 | 1,861 | 301,000 |
2020/06/16 | 1,815 | 1,840 | 1,796 | 1,839 | 262,100 |
2020/06/15 | 1,800 | 1,823 | 1,792 | 1,792 | 208,100 |
2020/06/12 | 1,834 | 1,844 | 1,803 | 1,825 | 242,600 |
2020/06/11 | 1,875 | 1,880 | 1,845 | 1,858 | 152,700 |
2020/06/10 | 1,888 | 1,900 | 1,880 | 1,884 | 117,100 |
2020/06/09 | 1,911 | 1,925 | 1,884 | 1,888 | 169,200 |
2020/06/08 | 1,910 | 1,910 | 1,883 | 1,900 | 121,500 |
2020/06/05 | 1,905 | 1,929 | 1,899 | 1,901 | 142,400 |
2020/06/04 | 1,952 | 1,968 | 1,922 | 1,923 | 116,100 |
2020/06/03 | 1,985 | 1,986 | 1,926 | 1,950 | 250,300 |
2020/06/02 | 2,005 | 2,005 | 1,960 | 1,986 | 186,900 |
2020/06/01 | 1,990 | 2,020 | 1,985 | 2,004 | 135,900 |
2020/05/29 | 2,010 | 2,073 | 1,988 | 2,018 | 304,900 |
2020/05/28 | 2,046 | 2,046 | 1,985 | 2,005 | 228,600 |
2020/05/28 | 1 -> 1.05 分割 | ||||
2020/05/27 | 2,107 | 2,123 | 2,081 | 2,106 | 156,800 |
2020/05/26 | 2,105 | 2,144 | 2,099 | 2,124 | 122,600 |
2020/05/25 | 2,095 | 2,109 | 2,083 | 2,099 | 67,400 |
2020/05/22 | 2,080 | 2,107 | 2,074 | 2,095 | 158,800 |
2020/05/21 | 2,084 | 2,091 | 2,060 | 2,080 | 60,000 |
2020/05/20 | 2,107 | 2,113 | 2,068 | 2,096 | 187,100 |
2020/05/19 | 2,116 | 2,144 | 2,095 | 2,101 | 312,500 |
2020/05/18 | 2,053 | 2,077 | 2,040 | 2,072 | 176,700 |
2020/05/15 | 2,060 | 2,095 | 2,040 | 2,077 | 180,600 |
2020/05/14 | 2,082 | 2,095 | 2,043 | 2,060 | 192,400 |
2020/05/13 | 2,119 | 2,151 | 2,091 | 2,098 | 222,400 |
2020/05/12 | 2,120 | 2,176 | 2,117 | 2,133 | 308,900 |
2020/05/11 | 2,053 | 2,107 | 2,041 | 2,087 | 365,100 |
2020/05/08 | 2,009 | 2,040 | 2,006 | 2,026 | 216,700 |
2020/05/07 | 2,012 | 2,012 | 1,947 | 1,987 | 172,400 |
2020/05/01 | 2,021 | 2,060 | 2,019 | 2,020 | 318,900 |
2020/04/30 | 1,990 | 1,994 | 1,939 | 1,971 | 230,100 |
2020/04/28 | 1,958 | 1,992 | 1,953 | 1,982 | 145,900 |
2020/04/27 | 1,957 | 1,964 | 1,936 | 1,952 | 157,000 |
2020/04/24 | 1,948 | 1,948 | 1,923 | 1,940 | 156,000 |
2020/04/23 | 1,911 | 1,940 | 1,911 | 1,932 | 128,400 |
2020/04/22 | 1,884 | 1,931 | 1,880 | 1,921 | 173,500 |
2020/04/21 | 1,861 | 1,926 | 1,858 | 1,900 | 144,600 |
2020/04/20 | 1,878 | 1,918 | 1,876 | 1,894 | 95,400 |
2020/04/17 | 1,943 | 1,955 | 1,903 | 1,911 | 165,400 |
2020/04/16 | 1,885 | 1,944 | 1,885 | 1,944 | 149,900 |
2020/04/15 | 1,904 | 1,923 | 1,888 | 1,910 | 164,600 |
2020/04/14 | 1,917 | 1,919 | 1,889 | 1,918 | 132,200 |
2020/04/13 | 1,900 | 1,921 | 1,877 | 1,896 | 155,000 |
2020/04/10 | 1,851 | 1,904 | 1,834 | 1,900 | 198,700 |
2020/04/09 | 1,823 | 1,850 | 1,807 | 1,835 | 126,200 |
2020/04/08 | 1,851 | 1,885 | 1,810 | 1,839 | 202,000 |
2020/04/07 | 1,845 | 1,885 | 1,831 | 1,871 | 147,500 |
2020/04/06 | 1,804 | 1,864 | 1,802 | 1,855 | 165,000 |
2020/04/03 | 1,842 | 1,879 | 1,818 | 1,828 | 127,100 |
2020/04/02 | 1,858 | 1,893 | 1,850 | 1,850 | 129,900 |
2020/04/01 | 1,913 | 1,919 | 1,864 | 1,875 | 193,000 |
2020/03/31 | 1,979 | 1,994 | 1,928 | 1,980 | 215,600 |
2020/03/30 | 1,933 | 1,983 | 1,862 | 1,983 | 172,900 |
2020/03/27 | 1,901 | 1,977 | 1,901 | 1,977 | 365,000 |
2020/03/26 | 1,800 | 1,867 | 1,789 | 1,867 | 273,000 |
2020/03/25 | 1,859 | 1,859 | 1,786 | 1,816 | 286,400 |
2020/03/24 | 1,874 | 1,876 | 1,788 | 1,819 | 193,000 |
2020/03/23 | 1,890 | 1,944 | 1,810 | 1,873 | 280,000 |
2020/03/19 | 1,736 | 1,877 | 1,736 | 1,875 | 271,600 |
2020/03/18 | 1,805 | 1,837 | 1,765 | 1,776 | 202,600 |
2020/03/17 | 1,670 | 1,852 | 1,653 | 1,805 | 303,900 |
2020/03/16 | 1,739 | 1,774 | 1,702 | 1,707 | 218,500 |
2020/03/13 | 1,828 | 1,840 | 1,668 | 1,748 | 298,200 |
2020/03/12 | 1,784 | 1,794 | 1,730 | 1,788 | 258,700 |
2020/03/11 | 1,744 | 1,807 | 1,744 | 1,799 | 177,200 |
2020/03/10 | 1,785 | 1,791 | 1,683 | 1,776 | 212,400 |
2020/03/09 | 1,781 | 1,795 | 1,743 | 1,754 | 250,400 |
2020/03/06 | 1,806 | 1,842 | 1,784 | 1,808 | 205,800 |
2020/03/05 | 1,867 | 1,868 | 1,844 | 1,853 | 123,900 |
2020/03/04 | 1,830 | 1,861 | 1,818 | 1,842 | 162,600 |
2020/03/03 | 1,875 | 1,895 | 1,849 | 1,851 | 170,100 |
2020/03/02 | 1,820 | 1,870 | 1,816 | 1,854 | 132,400 |
2020/02/28 | 1,863 | 1,871 | 1,841 | 1,855 | 152,600 |
2020/02/27 | 1,921 | 1,921 | 1,891 | 1,903 | 128,800 |
2020/02/26 | 1,925 | 1,941 | 1,911 | 1,939 | 99,000 |
2020/02/25 | 1,951 | 1,960 | 1,933 | 1,942 | 183,800 |
2020/02/21 | 1,997 | 2,009 | 1,987 | 2,001 | 96,600 |
2020/02/20 | 2,026 | 2,027 | 2,004 | 2,009 | 61,000 |
2020/02/19 | 2,003 | 2,044 | 2,003 | 2,019 | 67,000 |
2020/02/18 | 2,020 | 2,034 | 2,005 | 2,019 | 83,100 |
2020/02/17 | 2,043 | 2,043 | 2,006 | 2,021 | 82,400 |
2020/02/14 | 2,015 | 2,054 | 2,015 | 2,050 | 103,700 |
2020/02/13 | 2,019 | 2,027 | 1,997 | 2,025 | 103,700 |
2020/02/12 | 2,051 | 2,051 | 2,015 | 2,028 | 199,900 |
2020/02/10 | 2,062 | 2,087 | 2,052 | 2,074 | 111,100 |
2020/02/07 | 2,074 | 2,102 | 2,045 | 2,091 | 150,500 |
2020/02/06 | 2,089 | 2,108 | 2,070 | 2,075 | 207,400 |
2020/02/05 | 2,056 | 2,102 | 2,051 | 2,086 | 168,000 |
2020/02/04 | 2,045 | 2,071 | 2,045 | 2,066 | 84,000 |
2020/02/03 | 2,000 | 2,093 | 1,994 | 2,045 | 196,000 |
2020/01/31 | 2,029 | 2,039 | 2,018 | 2,021 | 72,600 |
2020/01/30 | 2,000 | 2,020 | 1,999 | 2,007 | 71,800 |
2020/01/29 | 2,015 | 2,046 | 2,007 | 2,015 | 100,800 |
2020/01/28 | 1,998 | 2,028 | 1,988 | 2,023 | 112,800 |
2020/01/27 | 2,000 | 2,027 | 2,000 | 2,014 | 123,600 |
2020/01/24 | 2,018 | 2,031 | 2,001 | 2,025 | 61,700 |
2020/01/23 | 2,010 | 2,024 | 1,992 | 2,018 | 101,900 |
2020/01/22 | 2,031 | 2,048 | 2,009 | 2,010 | 66,400 |
2020/01/21 | 2,000 | 2,023 | 1,997 | 2,009 | 82,200 |
2020/01/20 | 1,985 | 2,006 | 1,982 | 1,989 | 74,500 |
2020/01/17 | 1,988 | 1,992 | 1,965 | 1,974 | 100,600 |
2020/01/16 | 1,989 | 2,002 | 1,967 | 1,989 | 76,800 |
2020/01/15 | 1,987 | 2,004 | 1,975 | 1,985 | 124,100 |
2020/01/14 | 2,001 | 2,007 | 1,983 | 1,986 | 143,100 |
2020/01/10 | 2,026 | 2,026 | 1,998 | 2,006 | 68,700 |
2020/01/09 | 2,014 | 2,042 | 2,014 | 2,019 | 65,800 |
2020/01/08 | 2,000 | 2,022 | 1,981 | 2,008 | 96,400 |
2020/01/07 | 2,014 | 2,036 | 2,014 | 2,029 | 80,300 |
2020/01/06 | 2,009 | 2,022 | 1,999 | 2,013 | 80,800 |