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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,040 | 1,046 | 1,031 | 1,046 | 161,100 | 1,046 |
| 2025-12-11 | 1,070 | 1,073 | 1,033 | 1,033 | 143,200 | 1,033 |
| 2025-12-10 | 1,050 | 1,069 | 1,046 | 1,066 | 153,700 | 1,066 |
| 2025-12-09 | 1,050 | 1,054 | 1,040 | 1,044 | 90,100 | 1,044 |
| 2025-12-08 | 1,044 | 1,049 | 1,042 | 1,049 | 127,900 | 1,049 |
| 2025-12-05 | 1,054 | 1,063 | 1,041 | 1,044 | 156,800 | 1,044 |
| 2025-12-04 | 1,047 | 1,061 | 1,046 | 1,058 | 127,900 | 1,058 |
| 2025-12-03 | 1,064 | 1,065 | 1,047 | 1,055 | 169,300 | 1,055 |
| 2025-12-02 | 1,070 | 1,070 | 1,055 | 1,061 | 149,700 | 1,061 |
| 2025-12-01 | 1,110 | 1,114 | 1,073 | 1,073 | 263,700 | 1,073 |
| 2025-11-28 | 1,071 | 1,092 | 1,068 | 1,091 | 257,200 | 1,091 |
| 2025-11-27 | 1,078 | 1,083 | 1,065 | 1,069 | 213,500 | 1,069 |
| 2025-11-26 | 1,070 | 1,074 | 1,059 | 1,072 | 245,900 | 1,072 |
| 2025-11-25 | 1,061 | 1,070 | 1,056 | 1,061 | 202,600 | 1,061 |
| 2025-11-21 | 1,046 | 1,062 | 1,045 | 1,058 | 133,900 | 1,058 |
| 2025-11-20 | 1,055 | 1,055 | 1,043 | 1,044 | 91,800 | 1,044 |
| 2025-11-19 | 1,047 | 1,051 | 1,030 | 1,045 | 123,200 | 1,045 |
| 2025-11-18 | 1,062 | 1,064 | 1,038 | 1,041 | 153,500 | 1,041 |
| 2025-11-17 | 1,057 | 1,068 | 1,048 | 1,055 | 462,400 | 1,055 |
| 2025-11-14 | 1,071 | 1,073 | 1,061 | 1,068 | 106,700 | 1,068 |
| 2025-11-13 | 1,058 | 1,076 | 1,057 | 1,073 | 127,600 | 1,073 |
| 2025-11-12 | 1,058 | 1,065 | 1,055 | 1,057 | 192,800 | 1,057 |
| 2025-11-11 | 1,036 | 1,055 | 1,036 | 1,055 | 141,900 | 1,055 |
| 2025-11-10 | 1,043 | 1,047 | 1,037 | 1,044 | 170,800 | 1,044 |
| 2025-11-07 | 1,025 | 1,033 | 1,023 | 1,033 | 101,700 | 1,033 |
| 2025-11-06 | 1,012 | 1,029 | 1,011 | 1,022 | 109,800 | 1,022 |
| 2025-11-05 | 1,015 | 1,020 | 1,003 | 1,018 | 183,000 | 1,018 |
| 2025-11-04 | 1,011 | 1,042 | 1,001 | 1,024 | 304,400 | 1,024 |
| 2025-10-31 | 1,028 | 1,038 | 1,010 | 1,011 | 179,000 | 1,011 |
| 2025-10-30 | 1,010 | 1,023 | 1,004 | 1,017 | 216,900 | 1,017 |
| 2025-10-29 | 1,019 | 1,023 | 1,010 | 1,010 | 156,700 | 1,010 |
| 2025-10-28 | 1,035 | 1,037 | 1,020 | 1,023 | 95,900 | 1,023 |
| 2025-10-27 | 1,045 | 1,045 | 1,034 | 1,037 | 100,900 | 1,037 |
| 2025-10-24 | 1,038 | 1,041 | 1,025 | 1,028 | 114,000 | 1,028 |
| 2025-10-23 | 1,040 | 1,046 | 1,035 | 1,043 | 96,200 | 1,043 |
| 2025-10-22 | 1,045 | 1,052 | 1,042 | 1,048 | 114,200 | 1,048 |
| 2025-10-21 | 1,047 | 1,049 | 1,038 | 1,045 | 96,200 | 1,045 |
| 2025-10-20 | 1,047 | 1,050 | 1,041 | 1,047 | 118,100 | 1,047 |
| 2025-10-17 | 1,036 | 1,043 | 1,031 | 1,035 | 69,200 | 1,035 |
| 2025-10-16 | 1,039 | 1,047 | 1,038 | 1,040 | 147,800 | 1,040 |
| 2025-10-15 | 1,028 | 1,033 | 1,024 | 1,032 | 81,600 | 1,032 |
| 2025-10-14 | 999 | 1,028 | 998 | 1,024 | 187,400 | 1,024 |
| 2025-10-10 | 1,036 | 1,036 | 1,006 | 1,007 | 164,100 | 1,007 |
| 2025-10-09 | 1,039 | 1,046 | 1,034 | 1,046 | 146,300 | 1,046 |
| 2025-10-08 | 1,052 | 1,055 | 1,034 | 1,038 | 127,300 | 1,038 |
| 2025-10-07 | 1,043 | 1,054 | 1,040 | 1,051 | 263,500 | 1,051 |
| 2025-10-06 | 1,050 | 1,055 | 1,039 | 1,039 | 277,300 | 1,039 |
| 2025-10-03 | 1,012 | 1,034 | 1,012 | 1,032 | 162,900 | 1,032 |
| 2025-10-02 | 1,019 | 1,022 | 997 | 1,012 | 132,300 | 1,012 |
| 2025-10-01 | 1,010 | 1,020 | 1,007 | 1,017 | 154,700 | 1,017 |
| 2025-09-30 | 1,030 | 1,030 | 1,009 | 1,013 | 144,800 | 1,013 |
| 2025-09-29 | 1,035 | 1,037 | 1,021 | 1,033 | 161,400 | 1,033 |
| 2025-09-26 | 1,041 | 1,049 | 1,037 | 1,048 | 207,600 | 1,048 |
| 2025-09-25 | 1,029 | 1,044 | 1,024 | 1,044 | 193,800 | 1,044 |
| 2025-09-24 | 1,021 | 1,027 | 1,015 | 1,022 | 170,100 | 1,022 |
| 2025-09-22 | 1,007 | 1,018 | 1,006 | 1,016 | 143,600 | 1,016 |
| 2025-09-19 | 1,003 | 1,010 | 996 | 1,005 | 200,400 | 1,005 |
| 2025-09-18 | 1,001 | 1,003 | 991 | 1,001 | 171,000 | 1,001 |
| 2025-09-17 | 1,017 | 1,017 | 998 | 1,000 | 132,500 | 1,000 |
| 2025-09-16 | 1,017 | 1,025 | 1,016 | 1,020 | 102,500 | 1,020 |
| 2025-09-12 | 1,012 | 1,021 | 1,012 | 1,017 | 156,400 | 1,017 |
| 2025-09-11 | 1,030 | 1,039 | 1,015 | 1,016 | 158,800 | 1,016 |
| 2025-09-10 | 1,038 | 1,049 | 1,026 | 1,028 | 197,400 | 1,028 |
| 2025-09-09 | 1,020 | 1,061 | 1,017 | 1,040 | 498,600 | 1,040 |
| 2025-09-08 | 1,013 | 1,019 | 1,011 | 1,018 | 140,000 | 1,018 |
| 2025-09-05 | 1,009 | 1,014 | 1,005 | 1,008 | 85,400 | 1,008 |
| 2025-09-04 | 1,010 | 1,015 | 998 | 1,009 | 100,100 | 1,009 |
| 2025-09-03 | 1,012 | 1,023 | 997 | 1,001 | 347,400 | 1,001 |
| 2025-09-02 | 1,009 | 1,020 | 1,009 | 1,011 | 145,400 | 1,011 |
| 2025-09-01 | 992 | 1,008 | 992 | 1,007 | 101,000 | 1,007 |
| 2025-08-29 | 998 | 1,000 | 991 | 992 | 115,900 | 992 |
| 2025-08-28 | 996 | 1,000 | 992 | 997 | 85,500 | 997 |
| 2025-08-27 | 984 | 997 | 979 | 996 | 128,600 | 996 |
| 2025-08-26 | 1,003 | 1,009 | 984 | 984 | 195,900 | 984 |
| 2025-08-25 | 1,013 | 1,018 | 1,006 | 1,008 | 124,900 | 1,008 |
| 2025-08-22 | 1,013 | 1,023 | 1,008 | 1,018 | 116,400 | 1,018 |
| 2025-08-21 | 1,011 | 1,011 | 1,001 | 1,008 | 133,300 | 1,008 |
| 2025-08-20 | 1,009 | 1,013 | 1,000 | 1,006 | 148,500 | 1,006 |
| 2025-08-19 | 999 | 1,010 | 994 | 1,008 | 170,600 | 1,008 |
| 2025-08-18 | 1,029 | 1,029 | 998 | 1,002 | 222,200 | 1,002 |
| 2025-08-15 | 1,010 | 1,025 | 1,009 | 1,024 | 229,000 | 1,024 |
| 2025-08-14 | 996 | 1,016 | 993 | 1,009 | 241,100 | 1,009 |
| 2025-08-13 | 996 | 1,002 | 992 | 997 | 119,300 | 997 |
| 2025-08-12 | 1,007 | 1,010 | 993 | 995 | 225,900 | 995 |
| 2025-08-08 | 990 | 1,003 | 985 | 1,002 | 226,400 | 1,002 |
| 2025-08-07 | 975 | 987 | 971 | 987 | 192,900 | 987 |
| 2025-08-06 | 982 | 983 | 971 | 975 | 125,200 | 975 |
| 2025-08-05 | 967 | 984 | 967 | 973 | 220,100 | 973 |
| 2025-08-04 | 959 | 971 | 958 | 962 | 167,800 | 962 |
| 2025-08-01 | 959 | 973 | 946 | 970 | 259,300 | 970 |
| 2025-07-31 | 990 | 996 | 959 | 965 | 531,500 | 965 |
| 2025-07-30 | 961 | 1,002 | 961 | 993 | 479,300 | 993 |
| 2025-07-29 | 966 | 966 | 956 | 965 | 133,600 | 965 |
| 2025-07-28 | 967 | 971 | 959 | 966 | 148,000 | 966 |
| 2025-07-25 | 965 | 975 | 958 | 967 | 179,000 | 967 |
| 2025-07-24 | 955 | 967 | 952 | 967 | 266,400 | 967 |
| 2025-07-23 | 937 | 956 | 937 | 955 | 366,500 | 955 |
| 2025-07-22 | 925 | 935 | 924 | 935 | 175,100 | 935 |
| 2025-07-18 | 922 | 930 | 918 | 922 | 89,700 | 922 |
| 2025-07-17 | 918 | 922 | 915 | 922 | 66,900 | 922 |
| 2025-07-16 | 922 | 925 | 918 | 924 | 96,400 | 924 |
| 2025-07-15 | 919 | 929 | 919 | 922 | 89,200 | 922 |
| 2025-07-14 | 915 | 924 | 913 | 919 | 104,200 | 919 |
| 2025-07-11 | 927 | 932 | 915 | 915 | 108,200 | 915 |
| 2025-07-10 | 930 | 932 | 923 | 925 | 229,000 | 925 |
| 2025-07-09 | 933 | 937 | 929 | 929 | 160,900 | 929 |
| 2025-07-08 | 926 | 934 | 924 | 929 | 180,900 | 929 |
| 2025-07-07 | 930 | 935 | 925 | 926 | 132,100 | 926 |
| 2025-07-04 | 920 | 932 | 917 | 930 | 172,100 | 930 |
| 2025-07-03 | 912 | 919 | 906 | 916 | 189,000 | 916 |
| 2025-07-02 | 916 | 918 | 909 | 910 | 121,200 | 910 |
| 2025-07-01 | 911 | 920 | 905 | 914 | 168,100 | 914 |
| 2025-06-30 | 898 | 912 | 898 | 909 | 278,900 | 909 |
| 2025-06-27 | 894 | 903 | 894 | 896 | 181,600 | 896 |
| 2025-06-26 | 879 | 892 | 878 | 892 | 131,900 | 892 |
| 2025-06-25 | 887 | 889 | 876 | 879 | 140,200 | 879 |
| 2025-06-24 | 887 | 895 | 883 | 886 | 191,700 | 886 |
| 2025-06-23 | 886 | 887 | 874 | 881 | 273,400 | 881 |
| 2025-06-20 | 902 | 905 | 893 | 894 | 306,000 | 894 |
| 2025-06-19 | 892 | 898 | 892 | 897 | 99,600 | 897 |
| 2025-06-18 | 880 | 893 | 878 | 892 | 229,100 | 892 |
| 2025-06-17 | 878 | 885 | 873 | 881 | 146,300 | 881 |
| 2025-06-16 | 882 | 887 | 876 | 878 | 232,700 | 878 |
| 2025-06-13 | 872 | 877 | 868 | 874 | 218,200 | 874 |
| 2025-06-12 | 873 | 875 | 862 | 870 | 261,300 | 870 |
| 2025-06-11 | 876 | 879 | 873 | 873 | 181,300 | 873 |
| 2025-06-10 | 885 | 885 | 875 | 875 | 225,200 | 875 |
| 2025-06-09 | 887 | 887 | 879 | 879 | 182,700 | 879 |
| 2025-06-06 | 886 | 889 | 882 | 883 | 121,400 | 883 |
| 2025-06-05 | 886 | 891 | 885 | 886 | 138,000 | 886 |
| 2025-06-04 | 888 | 891 | 885 | 886 | 114,800 | 886 |
| 2025-06-03 | 891 | 894 | 886 | 887 | 129,600 | 887 |
| 2025-06-02 | 891 | 894 | 887 | 890 | 148,600 | 890 |
| 2025-05-30 | 891 | 895 | 888 | 891 | 131,200 | 891 |
| 2025-05-29 | 899 | 901 | 892 | 894 | 133,600 | 894 |
| 2025-05-28 | 905 | 906 | 896 | 896 | 114,000 | 896 |
| 2025-05-27 | 896 | 901 | 895 | 900 | 71,600 | 900 |
| 2025-05-26 | 895 | 901 | 892 | 898 | 125,700 | 898 |
| 2025-05-23 | 898 | 900 | 892 | 892 | 95,500 | 892 |
| 2025-05-22 | 893 | 899 | 888 | 895 | 146,400 | 895 |
| 2025-05-21 | 892 | 903 | 891 | 900 | 156,700 | 900 |
| 2025-05-20 | 899 | 899 | 889 | 890 | 278,000 | 890 |
| 2025-05-19 | 900 | 902 | 894 | 898 | 137,200 | 898 |
| 2025-05-16 | 900 | 905 | 894 | 897 | 141,200 | 897 |
| 2025-05-15 | 900 | 903 | 896 | 900 | 120,700 | 900 |
| 2025-05-14 | 904 | 907 | 894 | 905 | 171,200 | 905 |
| 2025-05-13 | 919 | 919 | 904 | 906 | 151,800 | 906 |
| 2025-05-12 | 917 | 918 | 910 | 912 | 149,100 | 912 |
| 2025-05-09 | 909 | 917 | 906 | 915 | 158,900 | 915 |
| 2025-05-08 | 915 | 915 | 903 | 904 | 187,100 | 904 |
| 2025-05-07 | 918 | 927 | 911 | 915 | 168,000 | 915 |
| 2025-05-02 | 931 | 933 | 917 | 918 | 221,300 | 918 |
| 2025-05-01 | 946 | 947 | 916 | 928 | 407,700 | 928 |
| 2025-04-30 | 980 | 985 | 952 | 952 | 490,100 | 952 |
| 2025-04-28 | 978 | 984 | 966 | 969 | 318,800 | 969 |
| 2025-04-25 | 965 | 979 | 965 | 974 | 149,700 | 974 |
| 2025-04-24 | 965 | 973 | 961 | 968 | 118,600 | 968 |
| 2025-04-23 | 964 | 973 | 963 | 965 | 147,600 | 965 |
| 2025-04-22 | 930 | 958 | 927 | 958 | 165,900 | 958 |
| 2025-04-21 | 926 | 938 | 923 | 936 | 127,800 | 936 |
| 2025-04-18 | 907 | 926 | 904 | 922 | 110,100 | 922 |
| 2025-04-17 | 898 | 908 | 898 | 902 | 83,000 | 902 |
| 2025-04-16 | 898 | 904 | 894 | 902 | 97,400 | 902 |
| 2025-04-15 | 904 | 908 | 897 | 897 | 118,100 | 897 |
| 2025-04-14 | 898 | 909 | 891 | 901 | 128,100 | 901 |
| 2025-04-11 | 890 | 892 | 872 | 889 | 274,100 | 889 |
| 2025-04-10 | 920 | 924 | 900 | 916 | 310,100 | 916 |
| 2025-04-09 | 886 | 889 | 869 | 882 | 251,700 | 882 |
| 2025-04-08 | 871 | 899 | 867 | 892 | 271,800 | 892 |
| 2025-04-07 | 850 | 875 | 825 | 856 | 425,400 | 856 |
| 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