9436 沖縄セルラー電話(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,160 | 4,205 | 4,115 | 4,165 | 76,700 | 4,165 |
| 2025-04-03 | 4,205 | 4,270 | 4,170 | 4,230 | 74,100 | 4,230 |
| 2025-04-02 | 4,270 | 4,275 | 4,215 | 4,245 | 48,000 | 4,245 |
| 2025-04-01 | 4,290 | 4,365 | 4,290 | 4,290 | 42,800 | 4,290 |
| 2025-03-31 | 4,270 | 4,295 | 4,205 | 4,270 | 69,800 | 4,270 |
| 2025-03-28 | 4,340 | 4,340 | 4,280 | 4,305 | 71,100 | 4,305 |
| 2025-03-27 | 4,320 | 4,380 | 4,320 | 4,360 | 83,000 | 4,360 |
| 2025-03-26 | 4,330 | 4,345 | 4,300 | 4,340 | 35,800 | 4,340 |
| 2025-03-25 | 4,325 | 4,335 | 4,285 | 4,285 | 43,900 | 4,285 |
| 2025-03-24 | 4,335 | 4,340 | 4,305 | 4,330 | 37,400 | 4,330 |
| 2025-03-21 | 4,445 | 4,445 | 4,320 | 4,335 | 80,000 | 4,335 |
| 2025-03-19 | 4,425 | 4,490 | 4,410 | 4,430 | 55,100 | 4,430 |
| 2025-03-18 | 4,360 | 4,430 | 4,355 | 4,425 | 62,800 | 4,425 |
| 2025-03-17 | 4,305 | 4,335 | 4,305 | 4,330 | 38,100 | 4,330 |
| 2025-03-14 | 4,325 | 4,365 | 4,265 | 4,280 | 51,400 | 4,280 |
| 2025-03-13 | 4,380 | 4,425 | 4,350 | 4,355 | 71,700 | 4,355 |
| 2025-03-12 | 4,265 | 4,370 | 4,240 | 4,345 | 84,000 | 4,345 |
| 2025-03-11 | 4,285 | 4,285 | 4,180 | 4,225 | 83,300 | 4,225 |
| 2025-03-10 | 4,295 | 4,360 | 4,270 | 4,285 | 51,400 | 4,285 |
| 2025-03-07 | 4,250 | 4,295 | 4,225 | 4,285 | 42,600 | 4,285 |
| 2025-03-06 | 4,280 | 4,315 | 4,265 | 4,270 | 31,500 | 4,270 |
| 2025-03-05 | 4,255 | 4,280 | 4,245 | 4,255 | 30,400 | 4,255 |
| 2025-03-04 | 4,230 | 4,260 | 4,205 | 4,255 | 39,400 | 4,255 |
| 2025-03-03 | 4,230 | 4,270 | 4,200 | 4,230 | 56,600 | 4,230 |
| 2025-02-28 | 4,170 | 4,170 | 4,125 | 4,135 | 76,300 | 4,135 |
| 2025-02-27 | 4,190 | 4,190 | 4,130 | 4,150 | 23,500 | 4,150 |
| 2025-02-26 | 4,210 | 4,220 | 4,115 | 4,175 | 51,500 | 4,175 |
| 2025-02-25 | 4,185 | 4,200 | 4,160 | 4,200 | 32,500 | 4,200 |
| 2025-02-21 | 4,165 | 4,165 | 4,120 | 4,150 | 33,400 | 4,150 |
| 2025-02-20 | 4,135 | 4,150 | 4,125 | 4,150 | 26,400 | 4,150 |
| 2025-02-19 | 4,140 | 4,150 | 4,110 | 4,135 | 48,600 | 4,135 |
| 2025-02-18 | 4,195 | 4,205 | 4,140 | 4,150 | 43,700 | 4,150 |
| 2025-02-17 | 4,235 | 4,235 | 4,190 | 4,195 | 38,400 | 4,195 |
| 2025-02-14 | 4,240 | 4,245 | 4,225 | 4,235 | 16,700 | 4,235 |
| 2025-02-13 | 4,275 | 4,275 | 4,240 | 4,260 | 20,400 | 4,260 |
| 2025-02-12 | 4,255 | 4,265 | 4,230 | 4,230 | 27,500 | 4,230 |
| 2025-02-10 | 4,265 | 4,270 | 4,220 | 4,235 | 23,000 | 4,235 |
| 2025-02-07 | 4,340 | 4,340 | 4,245 | 4,265 | 45,100 | 4,265 |
| 2025-02-06 | 4,300 | 4,340 | 4,295 | 4,340 | 26,700 | 4,340 |
| 2025-02-05 | 4,280 | 4,360 | 4,280 | 4,300 | 60,800 | 4,300 |
| 2025-02-04 | 4,280 | 4,295 | 4,235 | 4,270 | 47,200 | 4,270 |
| 2025-02-03 | 4,265 | 4,295 | 4,255 | 4,265 | 43,500 | 4,265 |
| 2025-01-31 | 4,355 | 4,455 | 4,265 | 4,270 | 103,900 | 4,270 |
| 2025-01-30 | 4,280 | 4,330 | 4,255 | 4,310 | 31,000 | 4,310 |
| 2025-01-29 | 4,295 | 4,315 | 4,275 | 4,280 | 31,800 | 4,280 |
| 2025-01-28 | 4,285 | 4,305 | 4,265 | 4,305 | 27,600 | 4,305 |
| 2025-01-27 | 4,290 | 4,325 | 4,280 | 4,325 | 27,400 | 4,325 |
| 2025-01-24 | 4,280 | 4,280 | 4,240 | 4,240 | 17,600 | 4,240 |
| 2025-01-23 | 4,255 | 4,255 | 4,200 | 4,240 | 34,900 | 4,240 |
| 2025-01-22 | 4,250 | 4,265 | 4,235 | 4,250 | 24,100 | 4,250 |
| 2025-01-21 | 4,280 | 4,285 | 4,220 | 4,225 | 25,000 | 4,225 |
| 2025-01-20 | 4,285 | 4,300 | 4,240 | 4,255 | 41,300 | 4,255 |
| 2025-01-17 | 4,270 | 4,295 | 4,265 | 4,290 | 31,800 | 4,290 |
| 2025-01-16 | 4,295 | 4,310 | 4,265 | 4,270 | 52,700 | 4,270 |
| 2025-01-15 | 4,210 | 4,250 | 4,210 | 4,230 | 32,500 | 4,230 |
| 2025-01-14 | 4,280 | 4,285 | 4,220 | 4,255 | 51,100 | 4,255 |
| 2025-01-10 | 4,310 | 4,320 | 4,280 | 4,280 | 37,500 | 4,280 |
| 2025-01-09 | 4,250 | 4,305 | 4,250 | 4,300 | 30,800 | 4,300 |
| 2025-01-08 | 4,280 | 4,295 | 4,245 | 4,250 | 34,200 | 4,250 |
| 2025-01-07 | 4,300 | 4,310 | 4,270 | 4,295 | 36,900 | 4,295 |
| 2025-01-06 | 4,350 | 4,355 | 4,285 | 4,290 | 52,300 | 4,290 |
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