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
2016/12/30 1,276 1,286 1,264 1,278 1,577,800
2016/12/29 1,309 1,311 1,276 1,281 2,258,600
2016/12/28 1,302 1,321 1,295 1,311 1,566,200
2016/12/27 1,311 1,320 1,301 1,308 1,733,900
2016/12/26 1,315 1,322 1,308 1,315 1,455,400
2016/12/22 1,328 1,330 1,317 1,327 1,954,200
2016/12/21 1,327 1,341 1,318 1,326 2,691,200
2016/12/20 1,341 1,346 1,328 1,336 2,476,100
2016/12/19 1,340 1,355 1,326 1,350 2,635,300
2016/12/16 1,338 1,342 1,324 1,338 3,251,300
2016/12/15 1,320 1,340 1,303 1,334 4,385,400
2016/12/14 1,320 1,332 1,308 1,315 2,801,100
2016/12/13 1,289 1,314 1,271 1,313 3,571,200
2016/12/12 1,274 1,302 1,273 1,290 4,352,200
2016/12/09 1,270 1,284 1,245 1,265 4,562,000
2016/12/08 1,279 1,322 1,245 1,257 8,748,600
2016/12/07 1,205 1,262 1,203 1,262 4,631,500
2016/12/06 1,169 1,229 1,165 1,228 7,182,900
2016/12/05 1,154 1,157 1,139 1,141 2,667,000
2016/12/02 1,151 1,166 1,150 1,161 2,677,300
2016/12/01 1,142 1,162 1,136 1,155 3,369,700
2016/11/30 1,126 1,136 1,123 1,128 3,129,800
2016/11/29 1,110 1,126 1,109 1,123 1,834,700
2016/11/28 1,102 1,124 1,095 1,118 2,198,300
2016/11/25 1,085 1,107 1,080 1,106 2,424,200
2016/11/24 1,074 1,088 1,070 1,082 1,725,800
2016/11/22 1,064 1,072 1,057 1,066 1,406,400
2016/11/21 1,063 1,080 1,060 1,072 2,058,100
2016/11/18 1,070 1,070 1,053 1,056 1,626,800
2016/11/17 1,058 1,069 1,056 1,064 1,591,200
2016/11/16 1,070 1,074 1,051 1,056 2,733,200
2016/11/15 1,047 1,065 1,042 1,065 2,161,900
2016/11/14 1,047 1,058 1,041 1,043 1,807,100
2016/11/11 1,048 1,048 1,025 1,035 3,073,700
2016/11/10 1,040 1,048 1,030 1,040 3,111,900
2016/11/09 1,029 1,046 976 1,000 3,843,500
2016/11/08 1,027 1,029 1,017 1,024 1,795,400
2016/11/07 1,037 1,043 1,024 1,028 1,571,500
2016/11/04 1,030 1,041 1,016 1,029 2,369,300
2016/11/02 1,013 1,042 1,003 1,039 3,239,900
2016/11/01 1,006 1,030 998 1,029 3,081,300
2016/10/31 975 1,009 972 1,005 4,320,100
2016/10/28 968 972 958 960 2,785,300
2016/10/27 970 975 962 967 1,273,400
2016/10/26 956 970 952 969 1,882,500
2016/10/25 945 962 940 956 2,023,700
2016/10/24 954 959 944 947 1,177,600
2016/10/21 956 960 949 951 1,565,900
2016/10/20 938 950 935 950 1,662,500
2016/10/19 940 945 932 935 1,530,200
2016/10/18 925 942 925 935 1,929,000
2016/10/17 915 935 915 930 2,153,900
2016/10/14 920 927 917 926 2,457,200
2016/10/13 917 925 908 915 2,202,300
2016/10/12 910 929 910 917 2,480,700
2016/10/11 922 928 918 920 1,388,000
2016/10/07 916 921 906 911 1,399,200
2016/10/06 921 927 916 922 2,029,100
2016/10/05 921 927 914 918 2,010,700
2016/10/04 924 929 918 921 1,729,200
2016/10/03 925 939 923 929 2,263,900
2016/09/30 930 938 915 915 3,678,200
2016/09/29 970 970 955 957 2,416,300
2016/09/28 959 967 947 959 2,257,100
2016/09/27 924 958 917 958 2,593,900
2016/09/26 939 947 932 934 1,641,500
2016/09/23 952 952 932 937 2,430,400
2016/09/21 933 954 921 953 3,714,500
2016/09/20 906 928 903 921 3,270,300
2016/09/16 893 906 887 906 3,299,800
2016/09/15 905 907 884 888 2,859,300
2016/09/14 912 924 907 916 2,014,600
2016/09/13 947 951 919 919 2,236,600
2016/09/12 914 929 914 926 2,718,000
2016/09/09 928 943 928 930 2,636,000
2016/09/08 943 945 934 943 2,903,800
2016/09/07 932 962 932 958 4,265,300
2016/09/06 930 935 922 932 1,315,100
2016/09/05 929 950 923 937 2,933,500
2016/09/02 894 924 893 922 3,086,200
2016/09/01 888 907 883 893 4,135,100
2016/08/31 870 888 861 887 3,037,400
2016/08/30 869 873 860 869 1,911,700
2016/08/29 874 881 864 873 1,744,600
2016/08/26 876 880 859 859 1,201,500
2016/08/25 879 881 865 872 1,763,100
2016/08/24 881 889 874 877 1,168,800
2016/08/23 870 885 864 877 2,342,200
2016/08/22 858 872 858 872 1,862,000
2016/08/19 856 857 842 854 2,564,000
2016/08/18 864 866 842 842 2,928,100
2016/08/17 860 874 860 872 1,988,500
2016/08/16 876 891 867 867 2,473,600
2016/08/15 869 881 868 872 1,353,100
2016/08/12 861 886 856 883 2,691,300
2016/08/10 870 873 852 858 2,464,400
2016/08/09 871 876 861 869 1,688,100
2016/08/08 865 872 859 870 2,812,000
2016/08/05 865 871 861 866 2,310,800
2016/08/04 857 869 846 858 3,046,800
2016/08/03 874 875 848 857 3,478,300
2016/08/02 901 910 895 898 3,301,300
2016/08/01 934 938 893 897 6,073,700
2016/07/29 961 963 937 956 2,548,500
2016/07/28 965 970 946 953 2,486,200
2016/07/27 987 992 965 973 2,759,900
2016/07/26 1,007 1,010 976 983 1,981,300
2016/07/25 994 1,008 990 1,001 2,479,300
2016/07/22 985 1,004 980 985 2,288,200
2016/07/21 994 1,008 992 1,000 2,083,500
2016/07/20 986 991 979 990 1,918,100
2016/07/19 986 992 976 990 2,465,900
2016/07/15 976 994 970 991 2,578,200
2016/07/14 973 980 962 969 2,370,100
2016/07/13 982 984 962 969 3,145,200
2016/07/12 985 1,008 975 977 4,175,500
2016/07/11 978 982 964 972 2,170,600
2016/07/08 979 980 957 957 2,568,000
2016/07/07 971 988 967 984 2,126,400
2016/07/06 970 977 952 968 1,678,000
2016/07/05 978 989 975 984 1,259,500
2016/07/04 970 989 967 989 1,335,900
2016/07/01 996 996 972 979 2,939,800
2016/06/30 1,007 1,008 982 991 4,167,400
2016/06/29 999 1,012 983 1,004 3,253,800
2016/06/28 950 985 941 977 3,431,400
2016/06/27 953 975 939 972 3,623,400
2016/06/24 1,001 1,003 915 929 3,480,500
2016/06/23 983 999 982 992 2,044,700
2016/06/22 1,003 1,010 982 986 2,052,100
2016/06/21 1,000 1,010 989 1,007 2,970,200
2016/06/20 984 1,010 979 1,000 3,643,100
2016/06/17 960 977 958 966 3,691,200
2016/06/16 970 979 949 951 3,506,300
2016/06/15 997 1,005 960 968 7,310,400
2016/06/14 1,016 1,032 1,013 1,026 2,883,400
2016/06/13 1,032 1,035 1,008 1,014 2,732,300
2016/06/10 1,070 1,072 1,039 1,052 2,915,600
2016/06/09 1,062 1,080 1,059 1,066 2,595,500
2016/06/08 1,054 1,062 1,041 1,061 2,997,400
2016/06/07 1,025 1,057 1,024 1,055 3,061,000
2016/06/06 1,004 1,025 998 1,025 3,632,700
2016/06/03 1,018 1,026 996 1,003 2,871,300
2016/06/02 1,047 1,050 1,015 1,018 3,537,600
2016/06/01 1,070 1,071 1,041 1,048 4,170,000
2016/05/31 1,036 1,074 1,034 1,074 4,950,900
2016/05/30 1,015 1,035 1,007 1,033 3,013,000
2016/05/27 1,001 1,012 995 1,009 3,155,200
2016/05/26 1,003 1,006 991 992 2,941,300
2016/05/25 993 999 988 991 2,687,400
2016/05/24 990 995 979 982 2,165,700
2016/05/23 998 1,002 983 994 2,451,100
2016/05/20 995 1,012 991 1,006 2,755,000
2016/05/19 1,004 1,013 986 990 2,832,300
2016/05/18 1,001 1,011 989 998 2,729,800
2016/05/17 986 1,013 984 1,013 2,060,100
2016/05/16 998 1,009 980 981 2,492,600
2016/05/13 1,025 1,040 1,000 1,001 2,091,400
2016/05/12 1,000 1,021 997 1,021 1,666,300
2016/05/11 1,017 1,027 1,009 1,011 2,595,000
2016/05/10 985 1,020 975 1,017 3,735,600
2016/05/09 1,002 1,012 991 991 2,770,100
2016/05/06 1,005 1,017 989 996 4,440,200
2016/05/02 985 1,001 970 998 5,651,900
2016/04/28 1,000 1,028 971 977 6,795,000
2016/04/27 1,000 1,003 985 990 3,443,800
2016/04/26 1,010 1,022 985 996 3,727,800
2016/04/25 1,018 1,018 999 1,012 3,004,700
2016/04/22 995 1,014 994 1,008 2,985,700
2016/04/21 1,009 1,018 998 1,010 3,323,600
2016/04/20 1,000 1,008 989 993 2,933,400
2016/04/19 1,006 1,023 988 994 3,286,200
2016/04/18 990 997 972 985 4,061,600
2016/04/15 1,007 1,038 1,004 1,034 3,181,400
2016/04/14 1,004 1,031 987 1,028 5,594,600
2016/04/13 996 1,002 982 989 4,604,200
2016/04/12 977 1,003 971 987 3,020,000
2016/04/11 980 991 961 978 2,198,300
2016/04/08 960 999 943 983 3,940,500
2016/04/07 975 993 967 975 3,383,100
2016/04/06 950 1,014 931 988 12,578,700
2016/04/05 970 972 952 955 3,672,200
2016/04/04 962 989 960 970 4,838,200
2016/04/01 990 995 951 954 5,098,100
2016/03/31 990 1,008 982 997 4,178,600
2016/03/30 1,010 1,010 991 991 3,026,500
2016/03/29 1,007 1,017 1,002 1,008 3,266,900
2016/03/28 995 1,015 990 1,010 3,528,900
2016/03/25 982 997 976 992 2,564,700
2016/03/24 996 999 981 984 3,540,400
2016/03/23 975 1,008 972 994 6,533,100
2016/03/22 951 984 945 972 5,003,000
2016/03/18 960 979 948 954 9,697,200
2016/03/17 980 995 948 958 10,678,600
2016/03/16 1,000 1,004 977 980 7,741,700
2016/03/15 1,004 1,005 988 1,000 9,033,400
2016/03/14 1,010 1,014 970 1,002 15,674,100
2016/03/11 1,009 1,024 1,000 1,005 15,263,600
2016/03/10 1,100 1,101 1,023 1,047 17,776,200
2016/03/09 1,233 1,250 1,219 1,228 2,571,400
2016/03/08 1,260 1,263 1,238 1,250 2,668,200
2016/03/07 1,320 1,320 1,273 1,276 3,093,900
2016/03/04 1,306 1,337 1,289 1,322 3,016,300
2016/03/03 1,296 1,332 1,290 1,308 4,966,000
2016/03/02 1,275 1,297 1,266 1,292 4,790,900
2016/03/01 1,226 1,252 1,226 1,245 3,447,900
2016/02/29 1,289 1,295 1,238 1,240 4,062,500
2016/02/26 1,258 1,278 1,252 1,272 2,023,400
2016/02/25 1,201 1,254 1,200 1,250 4,235,300
2016/02/24 1,199 1,209 1,169 1,194 3,824,900
2016/02/23 1,240 1,253 1,206 1,207 3,529,400
2016/02/22 1,260 1,260 1,210 1,236 3,920,300
2016/02/19 1,272 1,300 1,258 1,279 2,338,700
2016/02/18 1,298 1,310 1,272 1,279 2,876,700
2016/02/17 1,285 1,310 1,246 1,263 3,880,500
2016/02/16 1,290 1,320 1,277 1,290 3,931,300
2016/02/15 1,272 1,315 1,271 1,308 4,259,100
2016/02/12 1,202 1,256 1,189 1,227 6,639,200
2016/02/10 1,277 1,286 1,201 1,228 3,453,200
2016/02/09 1,294 1,304 1,261 1,283 3,303,600
2016/02/08 1,290 1,336 1,290 1,331 2,102,900
2016/02/05 1,288 1,308 1,282 1,303 2,891,600
2016/02/04 1,323 1,343 1,317 1,327 1,875,100
2016/02/03 1,349 1,364 1,311 1,343 4,010,600
2016/02/02 1,305 1,388 1,301 1,377 4,456,600
2016/02/01 1,380 1,383 1,317 1,334 3,770,200
2016/01/29 1,247 1,305 1,235 1,296 3,575,500
2016/01/28 1,241 1,247 1,228 1,228 1,958,300
2016/01/27 1,225 1,255 1,211 1,252 2,850,700
2016/01/26 1,250 1,256 1,199 1,203 4,196,200
2016/01/25 1,270 1,276 1,244 1,268 2,960,600
2016/01/22 1,195 1,246 1,189 1,242 3,666,400
2016/01/21 1,218 1,233 1,164 1,165 4,364,300
2016/01/20 1,282 1,283 1,215 1,218 2,940,200
2016/01/19 1,302 1,314 1,274 1,288 2,016,000
2016/01/18 1,294 1,314 1,281 1,309 1,615,800
2016/01/15 1,334 1,348 1,306 1,322 2,395,200
2016/01/14 1,340 1,346 1,299 1,325 2,880,000
2016/01/13 1,354 1,374 1,335 1,372 2,233,900
2016/01/12 1,360 1,389 1,346 1,349 2,906,400
2016/01/08 1,394 1,412 1,366 1,377 2,874,900
2016/01/07 1,426 1,438 1,392 1,405 2,659,700
2016/01/06 1,419 1,441 1,403 1,419 2,346,500
2016/01/05 1,408 1,430 1,400 1,419 1,895,300
2016/01/04 1,438 1,450 1,412 1,421 1,967,200

このページの先頭へ