KabuInsight

沖縄セルラー電話

9436
スタンダード/情報･通信業/OKINAWA CELLULAR TELEPHONE COMPANY
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,340.03,455.03,335.03,410.0+15.0+0.44%118,800
2026-03-123,440.03,450.03,360.03,395.0-45.0-1.31%105,500
2026-03-113,405.03,465.03,390.03,440.0+60.0+1.78%79,300
2026-03-103,320.03,445.03,305.03,380.0+105.0+3.21%138,500
2026-03-093,330.03,330.03,245.03,275.0-110.0-3.25%134,300
2026-03-063,315.03,390.03,315.03,385.0+55.0+1.65%106,000
2026-03-053,345.03,370.03,315.03,330.0+50.0+1.52%106,300
2026-03-043,320.03,340.03,235.03,280.0-100.0-2.96%139,800
2026-03-033,370.03,390.03,330.03,380.00.00.00%110,400
2026-03-023,310.03,380.03,310.03,380.0+25.0+0.75%93,800
2026-02-273,315.03,360.03,305.03,355.0+50.0+1.51%141,200
2026-02-263,305.03,325.03,290.03,305.00.00.00%102,200
2026-02-253,345.03,345.03,305.03,305.0-5.0-0.15%87,600
2026-02-243,300.03,335.03,285.03,310.0+5.0+0.15%85,000
2026-02-203,340.03,340.03,300.03,305.0-35.0-1.05%88,800
2026-02-193,320.03,355.03,320.03,340.0+20.0+0.60%62,900
2026-02-183,325.03,330.03,295.03,320.0+20.0+0.61%123,700
2026-02-173,285.03,315.03,270.03,300.0+35.0+1.07%130,700
2026-02-163,200.03,270.03,200.03,265.0+45.0+1.40%130,100
2026-02-133,250.03,250.03,200.03,220.0-20.0-0.62%111,400
2026-02-123,245.03,290.03,235.03,240.0-5.0-0.15%146,800
2026-02-103,265.03,300.03,230.03,245.0-10.0-0.31%174,700
2026-02-093,250.03,280.03,220.03,255.0-25.0-0.76%211,600
2026-02-063,300.03,325.03,265.03,280.0-40.0-1.20%196,800
2026-02-053,315.03,350.03,300.03,320.0-15.0-0.45%124,400
2026-02-043,370.03,405.03,330.03,335.0-45.0-1.33%155,000
2026-02-033,345.03,405.03,320.03,380.0+35.0+1.05%124,400
2026-02-023,250.03,370.03,220.03,345.0+105.0+3.24%267,900
2026-01-303,135.03,270.03,095.03,240.0+170.0+5.54%292,000
2026-01-293,080.03,090.03,025.03,070.0+5.0+0.16%105,300
2026-01-283,110.03,110.03,045.03,065.0-35.0-1.13%139,800
2026-01-273,095.03,110.03,070.03,100.0+5.0+0.16%130,400
2026-01-263,150.03,160.03,085.03,095.0-40.0-1.28%137,800
2026-01-233,150.03,195.03,110.03,135.0+15.0+0.48%148,800
2026-01-223,050.03,140.03,050.03,120.0+80.0+2.63%127,400
2026-01-213,040.03,055.03,010.03,040.00.00.00%95,500
2026-01-203,030.03,085.03,020.03,040.0+35.0+1.16%107,700
2026-01-192,978.03,015.02,964.03,005.0+65.0+2.21%146,500
2026-01-162,910.02,945.02,905.02,940.0+41.0+1.41%117,200
2026-01-152,900.02,908.02,886.02,899.0-1.0-0.03%78,200
2026-01-142,881.02,902.02,860.02,900.0-12.0-0.41%141,600
2026-01-132,860.02,953.02,850.02,912.0+60.0+2.10%152,800
2026-01-092,846.02,864.02,828.02,852.0+10.0+0.35%72,100
2026-01-082,815.02,850.02,815.02,842.0+15.0+0.53%64,300
2026-01-072,840.02,840.02,815.02,827.0-27.0-0.95%85,500
2026-01-062,876.02,882.02,848.02,854.0-22.0-0.76%87,000
2026-01-052,831.02,879.02,831.02,876.0+44.0+1.55%92,500
2025-12-302,830.02,838.02,818.02,832.0+16.0+0.57%72,100
2025-12-292,806.02,827.02,804.02,816.0+12.0+0.43%47,400
2025-12-262,812.02,818.02,802.02,804.0-14.0-0.50%48,300
2025-12-252,822.02,822.02,797.02,818.0+13.0+0.46%92,700
2025-12-242,840.02,849.02,792.02,805.0-19.0-0.67%69,800
2025-12-232,805.02,836.02,805.02,824.0+32.0+1.15%62,500
2025-12-222,818.02,819.02,757.02,792.0-3.0-0.11%157,600
2025-12-192,826.02,833.02,777.02,795.0-47.0-1.65%162,000
2025-12-182,813.02,858.02,813.02,842.0+35.0+1.25%115,400
2025-12-172,845.02,845.02,807.02,807.0-12.0-0.43%138,600
2025-12-162,864.02,875.02,813.02,819.0-21.0-0.74%175,200
2025-12-152,828.02,855.02,808.02,840.0+33.0+1.18%151,000
2025-12-122,805.02,817.02,765.02,807.0-11.0-0.39%144,800
2025-12-112,808.02,821.02,784.02,818.0+32.0+1.15%91,100
2025-12-102,820.02,823.02,779.02,786.00.00.00%120,600
2025-12-092,798.02,798.02,751.02,786.0-1.0-0.04%92,000
2025-12-082,765.02,788.02,738.02,787.0+24.0+0.87%78,500
2025-12-052,742.02,764.02,726.02,763.0+21.0+0.77%88,400
2025-12-042,763.02,777.02,724.02,742.0-1.0-0.04%96,400
2025-12-032,791.02,791.02,728.02,743.0-48.0-1.72%111,100
2025-12-022,793.02,805.02,762.02,791.0+21.0+0.76%99,100
2025-12-012,805.02,816.02,748.02,770.0-35.0-1.25%130,700
2025-11-282,800.02,819.02,797.02,805.0-6.0-0.21%62,700
2025-11-272,805.02,839.02,798.02,811.0+23.0+0.82%86,400
2025-11-262,747.02,789.02,747.02,788.0+41.0+1.49%82,000
2025-11-252,792.02,792.02,724.02,747.0-20.0-0.72%76,700
2025-11-212,734.02,768.02,727.02,767.0+15.0+0.55%87,200
2025-11-202,805.02,809.02,742.02,752.0-17.0-0.61%79,400
2025-11-192,765.02,795.02,762.02,769.0+5.0+0.18%116,500
2025-11-182,802.02,806.02,752.02,764.0-38.0-1.36%115,100
2025-11-172,751.02,802.02,751.02,802.0+62.0+2.26%120,500
2025-11-142,714.02,740.02,709.02,740.0+25.0+0.92%92,200
2025-11-132,729.02,746.02,698.02,715.0-14.0-0.51%100,200
2025-11-122,705.02,748.02,699.02,729.0+24.0+0.89%137,300
2025-11-112,680.02,705.02,654.02,705.0+37.0+1.39%117,700
2025-11-102,630.02,668.02,622.02,668.0+62.0+2.38%259,000
2025-11-072,569.02,606.02,562.02,606.0+32.0+1.24%128,400
2025-11-062,556.02,578.02,551.02,574.0+29.0+1.14%138,400
2025-11-052,552.02,568.02,521.02,545.0-21.0-0.82%114,700
2025-11-042,572.02,574.02,551.02,566.0-7.0-0.27%85,500
2025-10-312,574.02,579.02,548.02,573.0-1.0-0.04%108,300
2025-10-302,548.02,585.02,531.02,574.0+43.0+1.70%138,900
2025-10-292,583.02,596.02,527.02,531.0-41.0-1.59%169,800
2025-10-282,610.02,623.02,570.02,572.0-38.0-1.46%206,700
2025-10-272,540.02,632.02,536.02,610.0-43.0-1.62%321,700
2025-10-242,620.02,655.02,601.02,653.0+12.0+0.45%148,700
2025-10-232,623.02,650.02,613.02,641.0+18.0+0.69%130,700
2025-10-222,626.02,631.02,612.02,623.0+7.0+0.27%127,000
2025-10-212,640.02,646.02,609.02,616.0-24.0-0.91%87,000
2025-10-202,629.02,644.02,618.02,640.0+17.0+0.65%88,900
2025-10-172,606.02,627.02,594.02,623.0+1.0+0.04%85,700
2025-10-162,610.02,627.02,593.02,622.0+8.0+0.31%89,000
2025-10-152,625.02,625.02,601.02,614.0+10.0+0.38%88,500
2025-10-142,593.02,617.02,577.02,604.0-24.0-0.91%94,000
2025-10-102,656.02,656.02,628.02,628.0-29.0-1.09%61,900
2025-10-092,640.02,660.02,612.02,657.0+15.0+0.57%66,600
2025-10-082,631.02,657.02,627.02,642.0+11.0+0.42%57,200
2025-10-072,629.02,631.02,605.02,631.0+5.0+0.19%67,300
2025-10-062,648.02,648.02,614.02,626.0+9.0+0.34%72,600
2025-10-032,563.02,635.02,563.02,617.0+58.0+2.27%115,400
2025-10-022,574.02,575.02,546.02,559.0+2.0+0.08%74,600
2025-10-012,616.02,625.02,550.02,557.0-55.0-2.11%86,100
2025-09-302,615.02,616.02,580.02,612.0+6.0+0.23%98,100
2025-09-292,633.02,653.02,601.02,606.0-59.0-2.21%111,600
2025-09-262,640.02,695.02,635.02,665.0+35.0+1.33%76,400
2025-09-252,650.02,650.02,600.02,630.0-5.0-0.19%99,400
2025-09-242,705.02,710.02,635.02,635.0-55.0-2.04%109,600
2025-09-222,650.02,710.02,645.02,690.0+65.0+2.48%159,000
2025-09-192,610.02,630.02,605.02,625.0+10.0+0.38%94,000
2025-09-182,620.02,625.02,610.02,615.00.00.00%60,600
2025-09-172,615.02,620.02,595.02,615.0-5.0-0.19%60,600
2025-09-162,625.02,630.02,620.02,620.0-5.0-0.19%70,200
2025-09-122,620.02,625.02,600.02,625.0——62,400

直近120営業日分を表示