9511 沖縄電力(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 | 891 | 901 | 876 | 886 | 238,300 | 886 |
| 2025-04-03 | 880 | 901 | 877 | 898 | 270,400 | 898 |
| 2025-04-02 | 920 | 920 | 901 | 902 | 158,600 | 902 |
| 2025-04-01 | 926 | 927 | 914 | 919 | 148,900 | 919 |
| 2025-03-31 | 936 | 936 | 914 | 916 | 208,100 | 916 |
| 2025-03-28 | 952 | 960 | 947 | 948 | 136,500 | 948 |
| 2025-03-27 | 957 | 966 | 954 | 963 | 179,900 | 963 |
| 2025-03-26 | 966 | 966 | 956 | 956 | 131,700 | 956 |
| 2025-03-25 | 963 | 966 | 953 | 961 | 83,700 | 961 |
| 2025-03-24 | 977 | 977 | 959 | 966 | 120,700 | 966 |
| 2025-03-21 | 973 | 978 | 969 | 972 | 258,800 | 972 |
| 2025-03-19 | 960 | 975 | 960 | 970 | 183,600 | 970 |
| 2025-03-18 | 967 | 968 | 957 | 960 | 167,900 | 960 |
| 2025-03-17 | 957 | 967 | 953 | 966 | 226,300 | 966 |
| 2025-03-14 | 950 | 957 | 947 | 952 | 152,500 | 952 |
| 2025-03-13 | 945 | 953 | 943 | 949 | 113,300 | 949 |
| 2025-03-12 | 945 | 951 | 941 | 949 | 103,300 | 949 |
| 2025-03-11 | 952 | 958 | 938 | 947 | 165,100 | 947 |
| 2025-03-10 | 954 | 959 | 949 | 958 | 150,500 | 958 |
| 2025-03-07 | 934 | 948 | 931 | 948 | 120,800 | 948 |
| 2025-03-06 | 940 | 948 | 939 | 944 | 133,400 | 944 |
| 2025-03-05 | 930 | 939 | 928 | 935 | 174,700 | 935 |
| 2025-03-04 | 935 | 935 | 924 | 925 | 110,300 | 925 |
| 2025-03-03 | 924 | 934 | 924 | 933 | 160,400 | 933 |
| 2025-02-28 | 923 | 927 | 917 | 918 | 173,700 | 918 |
| 2025-02-27 | 924 | 924 | 917 | 920 | 87,200 | 920 |
| 2025-02-26 | 909 | 926 | 909 | 924 | 200,900 | 924 |
| 2025-02-25 | 904 | 909 | 897 | 907 | 165,200 | 907 |
| 2025-02-21 | 914 | 916 | 903 | 905 | 128,300 | 905 |
| 2025-02-20 | 916 | 917 | 907 | 911 | 125,500 | 911 |
| 2025-02-19 | 930 | 931 | 918 | 922 | 151,900 | 922 |
| 2025-02-18 | 924 | 932 | 920 | 930 | 135,800 | 930 |
| 2025-02-17 | 928 | 932 | 921 | 923 | 110,600 | 923 |
| 2025-02-14 | 916 | 927 | 912 | 926 | 245,400 | 926 |
| 2025-02-13 | 908 | 917 | 906 | 916 | 171,000 | 916 |
| 2025-02-12 | 904 | 908 | 898 | 907 | 122,700 | 907 |
| 2025-02-10 | 896 | 903 | 893 | 903 | 158,500 | 903 |
| 2025-02-07 | 893 | 896 | 888 | 893 | 112,800 | 893 |
| 2025-02-06 | 882 | 895 | 882 | 892 | 165,400 | 892 |
| 2025-02-05 | 886 | 893 | 885 | 888 | 161,000 | 888 |
| 2025-02-04 | 884 | 890 | 878 | 886 | 193,700 | 886 |
| 2025-02-03 | 901 | 901 | 875 | 876 | 631,800 | 876 |
| 2025-01-31 | 906 | 906 | 897 | 899 | 262,300 | 899 |
| 2025-01-30 | 906 | 906 | 896 | 906 | 279,300 | 906 |
| 2025-01-29 | 905 | 907 | 904 | 905 | 140,000 | 905 |
| 2025-01-28 | 905 | 905 | 899 | 902 | 234,400 | 902 |
| 2025-01-27 | 907 | 910 | 904 | 909 | 167,400 | 909 |
| 2025-01-24 | 898 | 905 | 898 | 901 | 192,600 | 901 |
| 2025-01-23 | 904 | 904 | 892 | 900 | 306,200 | 900 |
| 2025-01-22 | 904 | 910 | 902 | 904 | 122,700 | 904 |
| 2025-01-21 | 909 | 910 | 899 | 905 | 164,000 | 905 |
| 2025-01-20 | 900 | 906 | 898 | 904 | 208,700 | 904 |
| 2025-01-17 | 899 | 901 | 893 | 898 | 267,600 | 898 |
| 2025-01-16 | 906 | 908 | 894 | 900 | 228,000 | 900 |
| 2025-01-15 | 903 | 903 | 897 | 900 | 216,000 | 900 |
| 2025-01-14 | 912 | 913 | 896 | 898 | 403,300 | 898 |
| 2025-01-10 | 922 | 922 | 912 | 917 | 334,600 | 917 |
| 2025-01-09 | 938 | 938 | 922 | 922 | 248,400 | 922 |
| 2025-01-08 | 945 | 953 | 939 | 939 | 141,700 | 939 |
| 2025-01-07 | 960 | 960 | 946 | 947 | 149,900 | 947 |
| 2025-01-06 | 962 | 962 | 951 | 961 | 225,600 | 961 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株