9511 沖縄電力(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,115 | 1,129 | 1,108 | 1,112 | 424,100 | 1,112 |
| 2024-05-01 | 1,182 | 1,183 | 1,115 | 1,115 | 703,000 | 1,115 |
| 2024-04-30 | 1,154 | 1,186 | 1,144 | 1,177 | 271,300 | 1,177 |
| 2024-04-26 | 1,167 | 1,168 | 1,141 | 1,161 | 309,000 | 1,161 |
| 2024-04-25 | 1,201 | 1,201 | 1,165 | 1,165 | 305,200 | 1,165 |
| 2024-04-24 | 1,227 | 1,227 | 1,204 | 1,205 | 208,100 | 1,205 |
| 2024-04-23 | 1,248 | 1,258 | 1,225 | 1,227 | 165,400 | 1,227 |
| 2024-04-22 | 1,227 | 1,262 | 1,227 | 1,253 | 175,400 | 1,253 |
| 2024-04-19 | 1,232 | 1,235 | 1,199 | 1,218 | 222,400 | 1,218 |
| 2024-04-18 | 1,209 | 1,240 | 1,207 | 1,230 | 195,500 | 1,230 |
| 2024-04-17 | 1,253 | 1,262 | 1,209 | 1,218 | 251,500 | 1,218 |
| 2024-04-16 | 1,263 | 1,273 | 1,248 | 1,251 | 337,700 | 1,251 |
| 2024-04-15 | 1,226 | 1,272 | 1,215 | 1,262 | 566,400 | 1,262 |
| 2024-04-12 | 1,254 | 1,259 | 1,228 | 1,240 | 399,900 | 1,240 |
| 2024-04-11 | 1,258 | 1,276 | 1,238 | 1,261 | 525,000 | 1,261 |
| 2024-04-10 | 1,219 | 1,276 | 1,212 | 1,266 | 511,300 | 1,266 |
| 2024-04-09 | 1,200 | 1,221 | 1,192 | 1,219 | 225,700 | 1,219 |
| 2024-04-08 | 1,190 | 1,199 | 1,171 | 1,195 | 221,600 | 1,195 |
| 2024-04-05 | 1,183 | 1,183 | 1,156 | 1,176 | 248,800 | 1,176 |
| 2024-04-04 | 1,168 | 1,208 | 1,160 | 1,194 | 428,300 | 1,194 |
| 2024-04-03 | 1,141 | 1,165 | 1,139 | 1,154 | 231,400 | 1,154 |
| 2024-04-02 | 1,150 | 1,155 | 1,143 | 1,145 | 153,500 | 1,145 |
| 2024-04-01 | 1,175 | 1,178 | 1,148 | 1,148 | 156,000 | 1,148 |
| 2024-03-29 | 1,144 | 1,178 | 1,143 | 1,169 | 348,000 | 1,169 |
| 2024-03-28 | 1,142 | 1,164 | 1,141 | 1,146 | 245,200 | 1,146 |
| 2024-03-27 | 1,144 | 1,149 | 1,137 | 1,138 | 265,400 | 1,138 |
| 2024-03-26 | 1,147 | 1,149 | 1,137 | 1,142 | 179,400 | 1,142 |
| 2024-03-25 | 1,153 | 1,157 | 1,140 | 1,146 | 223,500 | 1,146 |
| 2024-03-22 | 1,144 | 1,158 | 1,133 | 1,147 | 200,800 | 1,147 |
| 2024-03-21 | 1,140 | 1,146 | 1,134 | 1,140 | 254,600 | 1,140 |
| 2024-03-19 | 1,143 | 1,149 | 1,134 | 1,143 | 184,400 | 1,143 |
| 2024-03-18 | 1,151 | 1,152 | 1,131 | 1,139 | 209,500 | 1,139 |
| 2024-03-15 | 1,150 | 1,156 | 1,139 | 1,144 | 182,500 | 1,144 |
| 2024-03-14 | 1,144 | 1,173 | 1,144 | 1,159 | 298,800 | 1,159 |
| 2024-03-13 | 1,136 | 1,149 | 1,132 | 1,144 | 165,300 | 1,144 |
| 2024-03-12 | 1,127 | 1,131 | 1,103 | 1,131 | 185,700 | 1,131 |
| 2024-03-11 | 1,149 | 1,156 | 1,113 | 1,123 | 255,300 | 1,123 |
| 2024-03-08 | 1,135 | 1,155 | 1,134 | 1,150 | 240,400 | 1,150 |
| 2024-03-07 | 1,119 | 1,151 | 1,119 | 1,146 | 286,500 | 1,146 |
| 2024-03-06 | 1,109 | 1,124 | 1,108 | 1,119 | 214,000 | 1,119 |
| 2024-03-05 | 1,107 | 1,111 | 1,098 | 1,107 | 140,800 | 1,107 |
| 2024-03-04 | 1,115 | 1,118 | 1,106 | 1,109 | 152,300 | 1,109 |
| 2024-03-01 | 1,112 | 1,122 | 1,109 | 1,115 | 202,100 | 1,115 |
| 2024-02-29 | 1,110 | 1,122 | 1,103 | 1,107 | 276,000 | 1,107 |
| 2024-02-28 | 1,082 | 1,112 | 1,082 | 1,102 | 329,400 | 1,102 |
| 2024-02-27 | 1,080 | 1,090 | 1,067 | 1,080 | 287,200 | 1,080 |
| 2024-02-26 | 1,085 | 1,088 | 1,080 | 1,080 | 184,300 | 1,080 |
| 2024-02-22 | 1,084 | 1,093 | 1,078 | 1,082 | 187,900 | 1,082 |
| 2024-02-21 | 1,090 | 1,092 | 1,078 | 1,080 | 145,800 | 1,080 |
| 2024-02-20 | 1,093 | 1,096 | 1,083 | 1,094 | 166,200 | 1,094 |
| 2024-02-19 | 1,083 | 1,099 | 1,080 | 1,093 | 122,700 | 1,093 |
| 2024-02-16 | 1,071 | 1,088 | 1,071 | 1,083 | 157,600 | 1,083 |
| 2024-02-15 | 1,078 | 1,080 | 1,066 | 1,067 | 161,900 | 1,067 |
| 2024-02-14 | 1,100 | 1,100 | 1,071 | 1,073 | 207,700 | 1,073 |
| 2024-02-13 | 1,084 | 1,103 | 1,083 | 1,101 | 203,200 | 1,101 |
| 2024-02-09 | 1,075 | 1,081 | 1,069 | 1,075 | 219,600 | 1,075 |
| 2024-02-08 | 1,091 | 1,092 | 1,075 | 1,079 | 276,100 | 1,079 |
| 2024-02-07 | 1,098 | 1,100 | 1,086 | 1,093 | 181,300 | 1,093 |
| 2024-02-06 | 1,116 | 1,119 | 1,099 | 1,100 | 255,400 | 1,100 |
| 2024-02-05 | 1,112 | 1,127 | 1,109 | 1,117 | 312,500 | 1,117 |
| 2024-02-02 | 1,111 | 1,123 | 1,102 | 1,111 | 323,400 | 1,111 |
| 2024-02-01 | 1,145 | 1,149 | 1,097 | 1,101 | 694,500 | 1,101 |
| 2024-01-31 | 1,160 | 1,170 | 1,146 | 1,170 | 243,500 | 1,170 |
| 2024-01-30 | 1,160 | 1,162 | 1,150 | 1,152 | 99,500 | 1,152 |
| 2024-01-29 | 1,147 | 1,161 | 1,147 | 1,156 | 118,300 | 1,156 |
| 2024-01-26 | 1,160 | 1,160 | 1,145 | 1,145 | 157,600 | 1,145 |
| 2024-01-25 | 1,141 | 1,162 | 1,141 | 1,161 | 169,500 | 1,161 |
| 2024-01-24 | 1,140 | 1,149 | 1,131 | 1,139 | 144,200 | 1,139 |
| 2024-01-23 | 1,152 | 1,158 | 1,140 | 1,141 | 138,400 | 1,141 |
| 2024-01-22 | 1,134 | 1,158 | 1,132 | 1,156 | 138,800 | 1,156 |
| 2024-01-19 | 1,145 | 1,145 | 1,131 | 1,137 | 182,600 | 1,137 |
| 2024-01-18 | 1,160 | 1,166 | 1,147 | 1,148 | 148,900 | 1,148 |
| 2024-01-17 | 1,182 | 1,204 | 1,162 | 1,162 | 359,000 | 1,162 |
| 2024-01-16 | 1,179 | 1,192 | 1,174 | 1,182 | 233,000 | 1,182 |
| 2024-01-15 | 1,162 | 1,179 | 1,158 | 1,179 | 164,800 | 1,179 |
| 2024-01-12 | 1,183 | 1,184 | 1,167 | 1,171 | 202,700 | 1,171 |
| 2024-01-11 | 1,180 | 1,206 | 1,177 | 1,180 | 347,300 | 1,180 |
| 2024-01-10 | 1,177 | 1,183 | 1,166 | 1,177 | 221,000 | 1,177 |
| 2024-01-09 | 1,173 | 1,180 | 1,160 | 1,177 | 331,700 | 1,177 |
| 2024-01-05 | 1,150 | 1,180 | 1,135 | 1,178 | 384,400 | 1,178 |
| 2024-01-04 | 1,117 | 1,148 | 1,097 | 1,143 | 299,300 | 1,143 |
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
