日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

関西電力(9503)の株価時系列情報

関西電力(9503)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,163 1,172 1,148 1,148 4,539,900
2014/12/29 1,180 1,185 1,152 1,168 3,676,800
2014/12/26 1,143 1,179 1,136 1,174 3,414,800
2014/12/25 1,173 1,175 1,131 1,134 6,444,100
2014/12/24 1,211 1,218 1,193 1,199 5,811,200
2014/12/22 1,207 1,214 1,189 1,206 5,069,800
2014/12/19 1,211 1,222 1,173 1,206 9,176,800
2014/12/18 1,286 1,296 1,157 1,191 11,642,000
2014/12/17 1,235 1,281 1,225 1,256 5,348,400
2014/12/16 1,249 1,255 1,220 1,232 2,873,500
2014/12/15 1,282 1,292 1,252 1,253 2,826,400
2014/12/12 1,264 1,313 1,264 1,296 6,551,700
2014/12/11 1,220 1,256 1,212 1,251 4,283,000
2014/12/10 1,244 1,258 1,224 1,233 4,126,400
2014/12/09 1,222 1,240 1,220 1,240 2,541,400
2014/12/08 1,242 1,252 1,213 1,221 2,123,700
2014/12/05 1,226 1,234 1,220 1,227 2,030,000
2014/12/04 1,230 1,236 1,219 1,226 1,746,500
2014/12/03 1,221 1,235 1,212 1,215 1,549,800
2014/12/02 1,205 1,225 1,204 1,225 1,661,500
2014/12/01 1,200 1,225 1,200 1,210 2,392,200
2014/11/28 1,171 1,194 1,170 1,191 2,206,300
2014/11/27 1,189 1,197 1,153 1,159 2,782,900
2014/11/26 1,190 1,210 1,190 1,196 1,869,000
2014/11/25 1,235 1,235 1,191 1,203 2,511,100
2014/11/21 1,209 1,220 1,194 1,218 2,238,200
2014/11/20 1,240 1,247 1,200 1,202 2,434,100
2014/11/19 1,245 1,257 1,233 1,237 2,726,300
2014/11/18 1,203 1,235 1,203 1,235 3,521,700
2014/11/17 1,234 1,234 1,182 1,186 5,845,000
2014/11/14 1,200 1,235 1,194 1,234 5,664,200
2014/11/13 1,179 1,200 1,178 1,193 4,763,100
2014/11/12 1,160 1,180 1,156 1,169 5,054,900
2014/11/11 1,119 1,150 1,116 1,145 2,717,400
2014/11/10 1,146 1,165 1,107 1,120 4,756,700
2014/11/07 1,130 1,162 1,129 1,157 4,507,500
2014/11/06 1,149 1,152 1,101 1,110 3,499,200
2014/11/05 1,121 1,157 1,120 1,155 4,654,700
2014/11/04 1,134 1,137 1,120 1,123 5,747,300
2014/10/31 1,080 1,096 1,064 1,090 5,590,400
2014/10/30 1,050 1,087 1,044 1,074 5,479,400
2014/10/29 1,035 1,044 1,030 1,035 2,178,400
2014/10/28 1,020 1,035 1,017 1,033 2,109,200
2014/10/27 998 1,029 986 1,020 2,948,300
2014/10/24 993 997 980 986 2,628,000
2014/10/23 974 983 963 981 2,414,600
2014/10/22 972 986 965 981 2,877,000
2014/10/21 961 975 950 958 4,101,000
2014/10/20 927 968 921 962 4,317,500
2014/10/17 898 923 892 912 4,024,400
2014/10/16 895 900 883 885 3,378,200
2014/10/15 919 929 903 908 3,981,300
2014/10/14 930 938 904 904 5,242,900
2014/10/10 946 951 939 945 2,174,400
2014/10/09 963 978 955 961 1,494,500
2014/10/08 968 973 960 964 1,858,100
2014/10/07 980 993 977 979 1,406,700
2014/10/06 995 995 970 975 2,652,400
2014/10/03 984 995 968 975 2,344,900
2014/10/02 1,023 1,028 986 990 2,341,400
2014/10/01 1,037 1,042 1,029 1,029 1,500,000
2014/09/30 1,050 1,051 1,030 1,037 1,976,100
2014/09/29 1,050 1,055 1,043 1,050 1,327,700
2014/09/26 1,033 1,048 1,033 1,046 1,538,700
2014/09/25 1,040 1,044 1,031 1,044 1,914,000
2014/09/24 1,026 1,041 1,025 1,035 2,128,600
2014/09/22 1,033 1,041 1,025 1,028 2,152,400
2014/09/19 1,040 1,045 1,031 1,035 2,250,300
2014/09/18 1,031 1,045 1,029 1,039 2,364,300
2014/09/17 1,026 1,044 1,024 1,027 2,773,800
2014/09/16 1,060 1,065 1,043 1,053 2,986,000
2014/09/12 1,055 1,069 1,035 1,054 5,936,500
2014/09/11 1,015 1,047 1,009 1,034 5,750,600
2014/09/10 991 1,015 985 999 4,070,900
2014/09/09 1,002 1,004 991 991 1,753,100
2014/09/08 999 1,005 991 1,001 2,533,100
2014/09/05 984 999 982 989 2,825,800
2014/09/04 983 1,008 980 987 3,346,600
2014/09/03 972 982 970 982 1,852,400
2014/09/02 965 984 965 972 2,218,000
2014/09/01 955 968 955 967 1,544,900
2014/08/29 955 961 951 952 1,798,600
2014/08/28 963 963 950 958 2,269,300
2014/08/27 973 975 958 972 2,298,000
2014/08/26 986 986 968 973 1,557,100
2014/08/25 989 993 976 980 2,564,200
2014/08/22 1,014 1,014 988 993 2,409,500
2014/08/21 996 1,009 991 1,006 1,601,100
2014/08/20 1,014 1,016 994 996 2,798,200
2014/08/19 990 1,035 988 1,013 4,466,200
2014/08/18 979 989 976 978 1,355,900
2014/08/15 967 976 960 976 1,394,000
2014/08/14 960 966 956 962 1,909,800
2014/08/13 962 964 954 961 1,459,700
2014/08/12 967 970 953 963 2,804,800
2014/08/11 958 977 949 967 2,475,700
2014/08/08 959 974 940 943 3,148,100
2014/08/07 957 965 945 963 2,465,200
2014/08/06 958 961 946 954 3,298,100
2014/08/05 964 988 964 976 2,752,400
2014/08/04 958 984 950 974 3,587,500
2014/08/01 959 977 957 966 3,459,000
2014/07/31 963 968 950 950 4,008,700
2014/07/30 978 980 963 975 1,799,500
2014/07/29 979 988 973 977 1,608,500
2014/07/28 979 984 973 978 1,738,200
2014/07/25 990 990 977 981 1,750,300
2014/07/24 998 1,001 975 978 2,218,700
2014/07/23 998 999 986 993 2,320,900
2014/07/22 1,016 1,018 986 990 3,386,200
2014/07/18 1,010 1,020 1,006 1,015 1,931,200
2014/07/17 1,035 1,050 1,020 1,029 4,159,100
2014/07/16 1,004 1,028 993 1,025 4,528,700
2014/07/15 999 1,023 997 1,010 3,156,500
2014/07/14 973 992 973 990 1,805,800
2014/07/11 980 982 960 964 2,302,200
2014/07/10 1,002 1,010 987 988 1,577,200
2014/07/09 995 1,000 988 1,000 1,826,100
2014/07/08 1,010 1,012 991 1,002 2,381,300
2014/07/07 1,013 1,030 1,007 1,016 2,827,700
2014/07/04 1,030 1,033 1,003 1,015 3,972,400
2014/07/03 960 1,013 957 1,006 6,934,100
2014/07/02 960 964 952 954 2,000,300
2014/07/01 959 962 951 954 2,172,300
2014/06/30 954 964 940 955 2,472,500
2014/06/27 950 996 945 956 7,110,600
2014/06/26 938 954 935 949 2,356,700
2014/06/25 943 954 932 932 2,304,100
2014/06/24 936 950 926 945 2,360,200
2014/06/23 940 944 930 935 1,663,300
2014/06/20 940 949 934 938 2,355,400
2014/06/19 913 944 911 941 4,233,500
2014/06/18 912 917 908 910 2,075,800
2014/06/17 909 916 908 912 1,589,400
2014/06/16 911 919 904 908 2,231,900
2014/06/13 911 919 905 916 3,567,700
2014/06/12 906 913 904 910 2,424,300
2014/06/11 904 916 901 912 3,211,200
2014/06/10 910 912 901 907 2,711,400
2014/06/09 916 917 904 905 3,589,200
2014/06/06 927 927 908 915 4,147,000
2014/06/05 915 919 908 913 3,301,000
2014/06/04 931 932 915 921 3,144,000
2014/06/03 957 957 925 928 4,544,200
2014/06/02 948 954 937 949 3,523,100
2014/05/30 931 974 913 939 6,347,700
2014/05/29 923 933 920 921 2,257,000
2014/05/28 943 949 931 934 2,864,700
2014/05/27 940 964 937 937 2,737,000
2014/05/26 924 949 921 946 3,741,600
2014/05/23 907 918 905 908 4,403,600
2014/05/22 925 930 893 902 7,043,200
2014/05/21 939 972 932 940 4,922,700
2014/05/20 907 944 907 941 3,888,200
2014/05/19 911 921 900 905 2,218,100
2014/05/16 909 916 900 910 3,081,400
2014/05/15 924 928 914 924 2,654,100
2014/05/14 927 938 913 938 2,423,700
2014/05/13 933 937 923 931 1,805,700
2014/05/12 933 939 914 916 2,236,300
2014/05/09 915 945 912 939 4,638,700
2014/05/08 887 921 883 916 3,800,600
2014/05/07 885 896 877 885 3,779,000
2014/05/02 916 934 882 893 4,406,600
2014/05/01 865 930 864 916 5,564,600
2014/04/30 880 886 855 856 3,845,500
2014/04/28 875 886 872 875 3,050,100
2014/04/25 885 906 880 880 5,250,300
2014/04/24 909 911 878 884 4,123,000
2014/04/23 925 932 908 923 1,647,700
2014/04/22 935 947 920 920 2,435,200
2014/04/21 933 952 931 934 3,632,100
2014/04/18 937 947 925 946 3,446,200
2014/04/17 910 940 905 933 5,637,300
2014/04/16 880 905 872 905 5,085,400
2014/04/15 890 894 868 878 4,099,500
2014/04/14 905 919 888 888 3,325,000
2014/04/11 880 932 873 921 5,687,500
2014/04/10 941 952 901 904 5,757,900
2014/04/09 950 952 925 941 4,816,200
2014/04/08 989 989 956 959 4,059,100
2014/04/07 1,002 1,009 993 994 2,992,000
2014/04/04 1,005 1,021 1,000 1,012 2,582,600
2014/04/03 1,012 1,014 999 1,005 3,201,400
2014/04/02 1,026 1,033 999 1,007 5,568,900
2014/04/01 1,059 1,060 1,009 1,026 5,139,000
2014/03/31 1,066 1,069 1,042 1,059 2,340,700
2014/03/28 1,067 1,069 1,047 1,062 2,558,800
2014/03/27 1,050 1,086 1,035 1,079 4,099,100
2014/03/26 1,039 1,053 1,021 1,030 2,454,200
2014/03/25 1,048 1,053 1,034 1,036 2,788,300
2014/03/24 999 1,061 997 1,049 6,285,200
2014/03/20 1,050 1,055 1,011 1,012 5,195,100
2014/03/19 1,074 1,080 1,048 1,050 3,113,900
2014/03/18 1,095 1,104 1,070 1,071 2,452,600
2014/03/17 1,076 1,083 1,061 1,068 2,759,500
2014/03/14 1,135 1,135 1,079 1,081 6,027,300
2014/03/13 1,167 1,174 1,151 1,154 2,759,400
2014/03/12 1,173 1,183 1,166 1,168 2,793,300
2014/03/11 1,171 1,194 1,165 1,189 3,530,200
2014/03/10 1,157 1,172 1,153 1,167 2,577,000
2014/03/07 1,187 1,191 1,158 1,170 3,760,600
2014/03/06 1,186 1,198 1,146 1,174 7,775,000
2014/03/05 1,200 1,218 1,186 1,202 6,247,900
2014/03/04 1,147 1,188 1,139 1,185 4,614,000
2014/03/03 1,124 1,150 1,109 1,148 2,713,400
2014/02/28 1,153 1,163 1,129 1,134 4,401,700
2014/02/27 1,171 1,175 1,150 1,152 2,851,700
2014/02/26 1,166 1,192 1,159 1,179 3,301,500
2014/02/25 1,169 1,172 1,150 1,172 3,272,500
2014/02/24 1,140 1,180 1,127 1,155 4,163,000
2014/02/21 1,100 1,144 1,098 1,140 3,951,500
2014/02/20 1,101 1,107 1,085 1,093 3,469,100
2014/02/19 1,121 1,124 1,091 1,107 2,686,200
2014/02/18 1,111 1,128 1,090 1,118 3,578,200
2014/02/17 1,060 1,118 1,057 1,115 3,951,600
2014/02/14 1,089 1,107 1,046 1,056 3,520,400
2014/02/13 1,110 1,118 1,081 1,088 3,257,600
2014/02/12 1,088 1,132 1,074 1,121 6,361,100
2014/02/10 1,105 1,109 1,047 1,077 4,005,300
2014/02/07 1,042 1,098 1,036 1,096 5,285,200
2014/02/06 995 1,044 982 1,028 3,740,800
2014/02/05 990 1,012 970 997 4,941,800
2014/02/04 1,000 1,025 967 979 4,658,400
2014/02/03 1,092 1,096 1,012 1,024 5,656,700
2014/01/31 1,119 1,128 1,096 1,110 3,273,600
2014/01/30 1,100 1,118 1,083 1,085 3,749,900
2014/01/29 1,075 1,115 1,067 1,111 2,835,700
2014/01/28 1,089 1,097 1,065 1,065 3,241,500
2014/01/27 1,110 1,123 1,086 1,086 3,617,200
2014/01/24 1,143 1,145 1,122 1,127 4,082,100
2014/01/23 1,190 1,190 1,158 1,158 2,206,700
2014/01/22 1,171 1,193 1,168 1,191 3,721,100
2014/01/21 1,173 1,180 1,161 1,170 2,737,400
2014/01/20 1,172 1,177 1,163 1,170 2,502,800
2014/01/17 1,163 1,186 1,157 1,162 2,929,000
2014/01/16 1,182 1,203 1,180 1,182 4,378,300
2014/01/15 1,158 1,174 1,146 1,174 3,894,100
2014/01/14 1,179 1,183 1,131 1,139 4,990,900
2014/01/10 1,210 1,212 1,190 1,198 2,574,900
2014/01/09 1,216 1,226 1,200 1,211 3,350,000
2014/01/08 1,187 1,197 1,178 1,196 1,945,600
2014/01/07 1,195 1,197 1,172 1,175 1,976,700
2014/01/06 1,208 1,214 1,182 1,193 2,201,200

このページの先頭へ