KabuInsight

沖縄電力

9511
プライム/電気･ガス業/The Okinawa Electric Power Company,Incorporated
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
2026-03-131,022.01,049.01,020.01,020.0-25.0-2.39%198,100
2026-03-121,052.01,054.01,037.01,045.0-21.0-1.97%171,300
2026-03-111,066.01,074.01,060.01,066.0+16.0+1.52%132,000
2026-03-101,065.01,065.01,042.01,050.0+14.0+1.35%211,400
2026-03-091,050.01,050.01,023.01,036.0-50.0-4.60%288,500
2026-03-061,082.01,090.01,075.01,086.0-14.0-1.27%185,200
2026-03-051,115.01,124.01,099.01,100.0+17.0+1.57%254,600
2026-03-041,099.01,105.01,064.01,083.0-38.0-3.39%327,400
2026-03-031,123.01,144.01,121.01,121.0-21.0-1.84%278,400
2026-03-021,150.01,160.01,142.01,142.0-48.0-4.03%252,500
2026-02-271,172.01,196.01,172.01,190.0+16.0+1.36%99,800
2026-02-261,165.01,178.01,165.01,174.0+11.0+0.95%130,700
2026-02-251,190.01,190.01,159.01,163.0-30.0-2.51%180,500
2026-02-241,195.01,204.01,182.01,193.0+7.0+0.59%159,700
2026-02-201,182.01,195.01,166.01,186.0-10.0-0.84%201,800
2026-02-191,203.01,206.01,188.01,196.0-8.0-0.66%163,000
2026-02-181,197.01,206.01,194.01,204.0+13.0+1.09%158,200
2026-02-171,193.01,204.01,188.01,191.0-5.0-0.42%123,100
2026-02-161,205.01,205.01,188.01,196.0+6.0+0.50%154,400
2026-02-131,203.01,208.01,179.01,190.0-13.0-1.08%148,100
2026-02-121,180.01,203.01,180.01,203.0+30.0+2.56%239,500
2026-02-101,169.01,175.01,156.01,173.0+6.0+0.51%212,700
2026-02-091,170.01,171.01,152.01,167.0+10.0+0.86%193,000
2026-02-061,122.01,157.01,121.01,157.0+29.0+2.57%198,300
2026-02-051,147.01,147.01,123.01,128.0-7.0-0.62%182,300
2026-02-041,119.01,135.01,112.01,135.0+16.0+1.43%142,600
2026-02-031,123.01,123.01,108.01,119.0+9.0+0.81%112,600
2026-02-021,104.01,129.01,102.01,110.0+12.0+1.09%243,500
2026-01-301,092.01,109.01,072.01,098.0+15.0+1.39%186,700
2026-01-291,083.01,089.01,066.01,083.0-4.0-0.37%177,900
2026-01-281,101.01,106.01,087.01,087.0-25.0-2.25%133,700
2026-01-271,106.01,120.01,100.01,112.0+4.0+0.36%154,100
2026-01-261,116.01,124.01,107.01,108.0-18.0-1.60%155,200
2026-01-231,140.01,140.01,120.01,126.0-8.0-0.71%126,600
2026-01-221,133.01,140.01,127.01,134.0+8.0+0.71%107,800
2026-01-211,125.01,129.01,118.01,126.0-7.0-0.62%175,100
2026-01-201,143.01,143.01,123.01,133.0-9.0-0.79%117,000
2026-01-191,135.01,149.01,133.01,142.0+4.0+0.35%129,500
2026-01-161,127.01,138.01,126.01,138.0-1.0-0.09%110,400
2026-01-151,125.01,140.01,119.01,139.0+13.0+1.15%134,700
2026-01-141,119.01,126.01,116.01,126.0+9.0+0.81%128,200
2026-01-131,120.01,120.01,106.01,117.0+11.0+0.99%140,400
2026-01-091,109.01,113.01,099.01,106.0+6.0+0.55%130,200
2026-01-081,088.01,103.01,088.01,100.0+9.0+0.82%137,400
2026-01-071,097.01,102.01,081.01,091.0-15.0-1.36%226,500
2026-01-061,116.01,121.01,104.01,106.0-9.0-0.81%241,300
2026-01-051,115.01,122.01,109.01,115.00.00.00%275,700
2025-12-301,102.01,121.01,100.01,115.0+13.0+1.18%215,000
2025-12-291,096.01,104.01,092.01,102.0+5.0+0.46%161,000
2025-12-261,094.01,103.01,088.01,097.0+3.0+0.27%135,000
2025-12-251,093.01,094.01,085.01,094.0+7.0+0.64%84,700
2025-12-241,081.01,094.01,080.01,087.0+6.0+0.56%160,300
2025-12-231,069.01,082.01,069.01,081.0+12.0+1.12%114,600
2025-12-221,075.01,075.01,064.01,069.0+3.0+0.28%194,700
2025-12-191,056.01,074.01,056.01,066.0+7.0+0.66%177,500
2025-12-181,050.01,064.01,049.01,059.0+13.0+1.24%82,400
2025-12-171,065.01,065.01,045.01,046.0-9.0-0.85%120,200
2025-12-161,070.01,075.01,055.01,055.0-14.0-1.31%116,500
2025-12-151,050.01,083.01,046.01,069.0+23.0+2.20%384,400
2025-12-121,040.01,046.01,031.01,046.0+13.0+1.26%161,100
2025-12-111,070.01,073.01,033.01,033.0-33.0-3.10%143,200
2025-12-101,050.01,069.01,046.01,066.0+22.0+2.11%153,700
2025-12-091,050.01,054.01,040.01,044.0-5.0-0.48%90,100
2025-12-081,044.01,049.01,042.01,049.0+5.0+0.48%127,900
2025-12-051,054.01,063.01,041.01,044.0-14.0-1.32%156,800
2025-12-041,047.01,061.01,046.01,058.0+3.0+0.28%127,900
2025-12-031,064.01,065.01,047.01,055.0-6.0-0.57%169,300
2025-12-021,070.01,070.01,055.01,061.0-12.0-1.12%149,700
2025-12-011,110.01,114.01,073.01,073.0-18.0-1.65%263,700
2025-11-281,071.01,092.01,068.01,091.0+22.0+2.06%257,200
2025-11-271,078.01,083.01,065.01,069.0-3.0-0.28%213,500
2025-11-261,070.01,074.01,059.01,072.0+11.0+1.04%245,900
2025-11-251,061.01,070.01,056.01,061.0+3.0+0.28%202,600
2025-11-211,046.01,062.01,045.01,058.0+14.0+1.34%133,900
2025-11-201,055.01,055.01,043.01,044.0-1.0-0.10%91,800
2025-11-191,047.01,051.01,030.01,045.0+4.0+0.38%123,200
2025-11-181,062.01,064.01,038.01,041.0-14.0-1.33%153,500
2025-11-171,057.01,068.01,048.01,055.0-13.0-1.22%462,400
2025-11-141,071.01,073.01,061.01,068.0-5.0-0.47%106,700
2025-11-131,058.01,076.01,057.01,073.0+16.0+1.51%127,600
2025-11-121,058.01,065.01,055.01,057.0+2.0+0.19%192,800
2025-11-111,036.01,055.01,036.01,055.0+11.0+1.05%141,900
2025-11-101,043.01,047.01,037.01,044.0+11.0+1.06%170,800
2025-11-071,025.01,033.01,023.01,033.0+11.0+1.08%101,700
2025-11-061,012.01,029.01,011.01,022.0+4.0+0.39%109,800
2025-11-051,015.01,020.01,003.01,018.0-6.0-0.59%183,000
2025-11-041,011.01,042.01,001.01,024.0+13.0+1.29%304,400
2025-10-311,028.01,038.01,010.01,011.0-6.0-0.59%179,000
2025-10-301,010.01,023.01,004.01,017.0+7.0+0.69%216,900
2025-10-291,019.01,023.01,010.01,010.0-13.0-1.27%156,700
2025-10-281,035.01,037.01,020.01,023.0-14.0-1.35%95,900
2025-10-271,045.01,045.01,034.01,037.0+9.0+0.88%100,900
2025-10-241,038.01,041.01,025.01,028.0-15.0-1.44%114,000
2025-10-231,040.01,046.01,035.01,043.0-5.0-0.48%96,200
2025-10-221,045.01,052.01,042.01,048.0+3.0+0.29%114,200
2025-10-211,047.01,049.01,038.01,045.0-2.0-0.19%96,200
2025-10-201,047.01,050.01,041.01,047.0+12.0+1.16%118,100
2025-10-171,036.01,043.01,031.01,035.0-5.0-0.48%69,200
2025-10-161,039.01,047.01,038.01,040.0+8.0+0.78%147,800
2025-10-151,028.01,033.01,024.01,032.0+8.0+0.78%81,600
2025-10-14999.01,028.0998.01,024.0+17.0+1.69%187,400
2025-10-101,036.01,036.01,006.01,007.0-39.0-3.73%164,100
2025-10-091,039.01,046.01,034.01,046.0+8.0+0.77%146,300
2025-10-081,052.01,055.01,034.01,038.0-13.0-1.24%127,300
2025-10-071,043.01,054.01,040.01,051.0+12.0+1.15%263,500
2025-10-061,050.01,055.01,039.01,039.0+7.0+0.68%277,300
2025-10-031,012.01,034.01,012.01,032.0+20.0+1.98%162,900
2025-10-021,019.01,022.0997.01,012.0-5.0-0.49%132,300
2025-10-011,010.01,020.01,007.01,017.0+4.0+0.39%154,700
2025-09-301,030.01,030.01,009.01,013.0-20.0-1.94%144,800
2025-09-291,035.01,037.01,021.01,033.0-15.0-1.43%161,400
2025-09-261,041.01,049.01,037.01,048.0+4.0+0.38%207,600
2025-09-251,029.01,044.01,024.01,044.0+22.0+2.15%193,800
2025-09-241,021.01,027.01,015.01,022.0+6.0+0.59%170,100
2025-09-221,007.01,018.01,006.01,016.0+11.0+1.09%143,600
2025-09-191,003.01,010.0996.01,005.0+4.0+0.40%200,400
2025-09-181,001.01,003.0991.01,001.0+1.0+0.10%171,000
2025-09-171,017.01,017.0998.01,000.0-20.0-1.96%132,500
2025-09-161,017.01,025.01,016.01,020.0+3.0+0.29%102,500
2025-09-121,012.01,021.01,012.01,017.0——156,400

直近120営業日分を表示