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
2025/08/01 959 973 946 970 259,300
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
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

このページの先頭へ