9436 沖縄セルラー電話(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,400 | 3,415 | 3,385 | 3,400 | 25,500 | 3,400 |
| 2024-04-25 | 3,420 | 3,425 | 3,390 | 3,395 | 25,900 | 3,395 |
| 2024-04-24 | 3,455 | 3,470 | 3,420 | 3,425 | 21,600 | 3,425 |
| 2024-04-23 | 3,410 | 3,425 | 3,395 | 3,420 | 24,200 | 3,420 |
| 2024-04-22 | 3,380 | 3,410 | 3,380 | 3,395 | 37,100 | 3,395 |
| 2024-04-19 | 3,380 | 3,380 | 3,335 | 3,355 | 68,300 | 3,355 |
| 2024-04-18 | 3,380 | 3,410 | 3,375 | 3,405 | 22,400 | 3,405 |
| 2024-04-17 | 3,420 | 3,425 | 3,385 | 3,390 | 43,500 | 3,390 |
| 2024-04-16 | 3,435 | 3,440 | 3,410 | 3,425 | 31,700 | 3,425 |
| 2024-04-15 | 3,465 | 3,470 | 3,440 | 3,440 | 32,300 | 3,440 |
| 2024-04-12 | 3,500 | 3,500 | 3,465 | 3,470 | 41,400 | 3,470 |
| 2024-04-11 | 3,505 | 3,510 | 3,475 | 3,505 | 41,900 | 3,505 |
| 2024-04-10 | 3,515 | 3,525 | 3,505 | 3,510 | 30,700 | 3,510 |
| 2024-04-09 | 3,525 | 3,530 | 3,515 | 3,520 | 24,600 | 3,520 |
| 2024-04-08 | 3,555 | 3,560 | 3,510 | 3,530 | 35,800 | 3,530 |
| 2024-04-05 | 3,550 | 3,570 | 3,545 | 3,570 | 25,400 | 3,570 |
| 2024-04-04 | 3,615 | 3,615 | 3,560 | 3,560 | 46,600 | 3,560 |
| 2024-04-03 | 3,575 | 3,630 | 3,575 | 3,630 | 38,400 | 3,630 |
| 2024-04-02 | 3,610 | 3,620 | 3,590 | 3,600 | 49,400 | 3,600 |
| 2024-04-01 | 3,580 | 3,610 | 3,550 | 3,565 | 51,400 | 3,565 |
| 2024-03-29 | 3,575 | 3,580 | 3,550 | 3,550 | 34,500 | 3,550 |
| 2024-03-28 | 3,550 | 3,585 | 3,525 | 3,565 | 88,000 | 3,565 |
| 2024-03-27 | 3,675 | 3,700 | 3,660 | 3,665 | 173,900 | 3,665 |
| 2024-03-26 | 3,675 | 3,690 | 3,665 | 3,685 | 71,200 | 3,685 |
| 2024-03-25 | 3,690 | 3,700 | 3,660 | 3,670 | 87,800 | 3,670 |
| 2024-03-22 | 3,655 | 3,690 | 3,650 | 3,690 | 57,000 | 3,690 |
| 2024-03-21 | 3,680 | 3,680 | 3,635 | 3,640 | 86,400 | 3,640 |
| 2024-03-19 | 3,575 | 3,605 | 3,570 | 3,605 | 61,700 | 3,605 |
| 2024-03-18 | 3,580 | 3,580 | 3,560 | 3,575 | 51,700 | 3,575 |
| 2024-03-15 | 3,535 | 3,580 | 3,535 | 3,550 | 65,200 | 3,550 |
| 2024-03-14 | 3,540 | 3,555 | 3,520 | 3,555 | 27,800 | 3,555 |
| 2024-03-13 | 3,575 | 3,575 | 3,525 | 3,535 | 32,200 | 3,535 |
| 2024-03-12 | 3,535 | 3,555 | 3,510 | 3,550 | 38,700 | 3,550 |
| 2024-03-11 | 3,565 | 3,565 | 3,520 | 3,540 | 49,100 | 3,540 |
| 2024-03-08 | 3,575 | 3,575 | 3,550 | 3,570 | 29,400 | 3,570 |
| 2024-03-07 | 3,545 | 3,580 | 3,535 | 3,575 | 29,800 | 3,575 |
| 2024-03-06 | 3,535 | 3,555 | 3,535 | 3,545 | 25,100 | 3,545 |
| 2024-03-05 | 3,555 | 3,555 | 3,525 | 3,530 | 49,700 | 3,530 |
| 2024-03-04 | 3,605 | 3,605 | 3,560 | 3,560 | 42,300 | 3,560 |
| 2024-03-01 | 3,620 | 3,620 | 3,565 | 3,575 | 60,000 | 3,575 |
| 2024-02-29 | 3,600 | 3,620 | 3,575 | 3,605 | 43,500 | 3,605 |
| 2024-02-28 | 3,560 | 3,590 | 3,560 | 3,590 | 28,400 | 3,590 |
| 2024-02-27 | 3,560 | 3,560 | 3,540 | 3,540 | 25,100 | 3,540 |
| 2024-02-26 | 3,560 | 3,570 | 3,545 | 3,545 | 25,500 | 3,545 |
| 2024-02-22 | 3,585 | 3,585 | 3,535 | 3,545 | 30,200 | 3,545 |
| 2024-02-21 | 3,550 | 3,555 | 3,515 | 3,540 | 33,600 | 3,540 |
| 2024-02-20 | 3,545 | 3,550 | 3,525 | 3,525 | 28,200 | 3,525 |
| 2024-02-19 | 3,510 | 3,520 | 3,495 | 3,520 | 32,800 | 3,520 |
| 2024-02-16 | 3,520 | 3,530 | 3,490 | 3,490 | 68,300 | 3,490 |
| 2024-02-15 | 3,545 | 3,550 | 3,495 | 3,515 | 55,800 | 3,515 |
| 2024-02-14 | 3,555 | 3,575 | 3,525 | 3,540 | 58,300 | 3,540 |
| 2024-02-13 | 3,540 | 3,555 | 3,505 | 3,545 | 62,200 | 3,545 |
| 2024-02-09 | 3,510 | 3,515 | 3,480 | 3,480 | 73,500 | 3,480 |
| 2024-02-08 | 3,545 | 3,550 | 3,495 | 3,510 | 65,100 | 3,510 |
| 2024-02-07 | 3,565 | 3,565 | 3,515 | 3,550 | 56,600 | 3,550 |
| 2024-02-06 | 3,590 | 3,595 | 3,555 | 3,560 | 45,800 | 3,560 |
| 2024-02-05 | 3,630 | 3,630 | 3,575 | 3,580 | 69,700 | 3,580 |
| 2024-02-02 | 3,660 | 3,670 | 3,615 | 3,630 | 44,000 | 3,630 |
| 2024-02-01 | 3,615 | 3,660 | 3,605 | 3,640 | 57,500 | 3,640 |
| 2024-01-31 | 3,630 | 3,635 | 3,570 | 3,595 | 107,300 | 3,595 |
| 2024-01-30 | 3,635 | 3,650 | 3,605 | 3,640 | 54,600 | 3,640 |
| 2024-01-29 | 3,645 | 3,645 | 3,625 | 3,625 | 22,600 | 3,625 |
| 2024-01-26 | 3,650 | 3,650 | 3,610 | 3,615 | 34,200 | 3,615 |
| 2024-01-25 | 3,655 | 3,665 | 3,645 | 3,650 | 16,700 | 3,650 |
| 2024-01-24 | 3,670 | 3,670 | 3,620 | 3,635 | 30,800 | 3,635 |
| 2024-01-23 | 3,675 | 3,675 | 3,650 | 3,670 | 40,000 | 3,670 |
| 2024-01-22 | 3,665 | 3,685 | 3,655 | 3,660 | 37,300 | 3,660 |
| 2024-01-19 | 3,640 | 3,680 | 3,640 | 3,660 | 41,300 | 3,660 |
| 2024-01-18 | 3,665 | 3,670 | 3,630 | 3,630 | 30,200 | 3,630 |
| 2024-01-17 | 3,600 | 3,675 | 3,600 | 3,650 | 47,600 | 3,650 |
| 2024-01-16 | 3,700 | 3,700 | 3,615 | 3,625 | 68,100 | 3,625 |
| 2024-01-15 | 3,590 | 3,660 | 3,585 | 3,660 | 51,700 | 3,660 |
| 2024-01-12 | 3,550 | 3,570 | 3,505 | 3,560 | 77,500 | 3,560 |
| 2024-01-11 | 3,490 | 3,530 | 3,485 | 3,510 | 49,400 | 3,510 |
| 2024-01-10 | 3,475 | 3,480 | 3,440 | 3,475 | 40,800 | 3,475 |
| 2024-01-09 | 3,500 | 3,505 | 3,465 | 3,475 | 60,500 | 3,475 |
| 2024-01-05 | 3,470 | 3,475 | 3,440 | 3,475 | 44,600 | 3,475 |
| 2024-01-04 | 3,390 | 3,445 | 3,375 | 3,445 | 51,800 | 3,445 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
