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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,814 | 1,884 | 1,803 | 1,822 | 7,769,900 |
| 2025/07/30 | 1,819 | 1,844 | 1,818 | 1,828 | 5,064,100 |
| 2025/07/29 | 1,838 | 1,842 | 1,812 | 1,837 | 4,225,200 |
| 2025/07/28 | 1,850 | 1,866 | 1,839 | 1,849 | 3,882,600 |
| 2025/07/25 | 1,848 | 1,884 | 1,825 | 1,858 | 6,290,700 |
| 2025/07/24 | 1,832 | 1,865 | 1,812 | 1,847 | 7,532,700 |
| 2025/07/23 | 1,778 | 1,832 | 1,776 | 1,826 | 11,114,500 |
| 2025/07/22 | 1,788 | 1,803 | 1,738 | 1,778 | 14,416,500 |
| 2025/07/18 | 1,711 | 1,721 | 1,699 | 1,717 | 3,347,900 |
| 2025/07/17 | 1,701 | 1,716 | 1,687 | 1,702 | 4,480,200 |
| 2025/07/16 | 1,716 | 1,728 | 1,702 | 1,714 | 5,597,600 |
| 2025/07/15 | 1,724 | 1,736 | 1,706 | 1,717 | 5,487,900 |
| 2025/07/14 | 1,696 | 1,725 | 1,691 | 1,711 | 3,211,100 |
| 2025/07/11 | 1,720 | 1,734 | 1,695 | 1,695 | 3,582,000 |
| 2025/07/10 | 1,761 | 1,762 | 1,718 | 1,720 | 4,511,300 |
| 2025/07/09 | 1,777 | 1,794 | 1,755 | 1,769 | 3,188,400 |
| 2025/07/08 | 1,744 | 1,787 | 1,741 | 1,769 | 4,297,600 |
| 2025/07/07 | 1,789 | 1,794 | 1,756 | 1,765 | 2,467,100 |
| 2025/07/04 | 1,780 | 1,800 | 1,771 | 1,790 | 3,808,000 |
| 2025/07/03 | 1,756 | 1,791 | 1,754 | 1,784 | 5,240,700 |
| 2025/07/02 | 1,778 | 1,798 | 1,749 | 1,765 | 7,117,700 |
| 2025/07/01 | 1,704 | 1,745 | 1,701 | 1,738 | 6,129,300 |
| 2025/06/30 | 1,676 | 1,709 | 1,673 | 1,709 | 5,634,000 |
| 2025/06/27 | 1,660 | 1,681 | 1,657 | 1,669 | 4,207,400 |
| 2025/06/26 | 1,615 | 1,658 | 1,615 | 1,658 | 3,670,700 |
| 2025/06/25 | 1,627 | 1,629 | 1,598 | 1,616 | 3,964,400 |
| 2025/06/24 | 1,622 | 1,639 | 1,615 | 1,617 | 2,419,700 |
| 2025/06/23 | 1,633 | 1,639 | 1,609 | 1,613 | 2,918,400 |
| 2025/06/20 | 1,672 | 1,672 | 1,646 | 1,646 | 6,254,200 |
| 2025/06/19 | 1,676 | 1,677 | 1,656 | 1,671 | 2,414,000 |
| 2025/06/18 | 1,640 | 1,675 | 1,638 | 1,674 | 5,489,100 |
| 2025/06/17 | 1,632 | 1,648 | 1,631 | 1,645 | 3,749,600 |
| 2025/06/16 | 1,644 | 1,661 | 1,635 | 1,642 | 3,879,100 |
| 2025/06/13 | 1,602 | 1,640 | 1,598 | 1,632 | 5,329,800 |
| 2025/06/12 | 1,585 | 1,602 | 1,566 | 1,602 | 4,557,000 |
| 2025/06/11 | 1,612 | 1,612 | 1,585 | 1,591 | 3,585,700 |
| 2025/06/10 | 1,594 | 1,616 | 1,591 | 1,606 | 3,758,700 |
| 2025/06/09 | 1,599 | 1,605 | 1,583 | 1,586 | 2,508,200 |
| 2025/06/06 | 1,570 | 1,587 | 1,569 | 1,586 | 2,909,600 |
| 2025/06/05 | 1,588 | 1,598 | 1,575 | 1,575 | 4,761,900 |
| 2025/06/04 | 1,606 | 1,613 | 1,592 | 1,593 | 4,900,500 |
| 2025/06/03 | 1,608 | 1,611 | 1,590 | 1,595 | 6,332,600 |
| 2025/06/02 | 1,620 | 1,630 | 1,607 | 1,618 | 3,861,500 |
| 2025/05/30 | 1,621 | 1,641 | 1,620 | 1,641 | 7,527,600 |
| 2025/05/29 | 1,617 | 1,627 | 1,614 | 1,623 | 3,383,600 |
| 2025/05/28 | 1,640 | 1,642 | 1,613 | 1,616 | 3,329,500 |
| 2025/05/27 | 1,629 | 1,636 | 1,618 | 1,630 | 2,489,800 |
| 2025/05/26 | 1,621 | 1,632 | 1,619 | 1,630 | 1,772,700 |
| 2025/05/23 | 1,628 | 1,633 | 1,614 | 1,621 | 3,399,100 |
| 2025/05/22 | 1,630 | 1,638 | 1,616 | 1,627 | 3,904,000 |
| 2025/05/21 | 1,647 | 1,659 | 1,640 | 1,643 | 3,908,200 |
| 2025/05/20 | 1,684 | 1,686 | 1,648 | 1,648 | 6,022,200 |
| 2025/05/19 | 1,715 | 1,724 | 1,687 | 1,688 | 2,825,200 |
| 2025/05/16 | 1,682 | 1,691 | 1,669 | 1,687 | 3,944,800 |
| 2025/05/15 | 1,700 | 1,710 | 1,683 | 1,698 | 2,736,500 |
| 2025/05/14 | 1,681 | 1,708 | 1,676 | 1,702 | 3,765,100 |
| 2025/05/13 | 1,720 | 1,722 | 1,678 | 1,683 | 5,002,600 |
| 2025/05/12 | 1,701 | 1,723 | 1,697 | 1,716 | 2,986,300 |
| 2025/05/09 | 1,709 | 1,723 | 1,692 | 1,696 | 4,412,400 |
| 2025/05/08 | 1,679 | 1,709 | 1,661 | 1,697 | 3,481,700 |
| 2025/05/07 | 1,664 | 1,690 | 1,646 | 1,681 | 5,675,800 |
| 2025/05/02 | 1,649 | 1,672 | 1,647 | 1,661 | 6,770,500 |
| 2025/05/01 | 1,638 | 1,678 | 1,625 | 1,655 | 10,535,500 |
| 2025/04/30 | 1,780 | 1,781 | 1,743 | 1,755 | 6,967,700 |
| 2025/04/28 | 1,750 | 1,766 | 1,745 | 1,761 | 4,843,400 |
| 2025/04/25 | 1,713 | 1,720 | 1,691 | 1,719 | 4,051,600 |
| 2025/04/24 | 1,685 | 1,702 | 1,663 | 1,673 | 3,616,300 |
| 2025/04/23 | 1,682 | 1,709 | 1,675 | 1,694 | 5,421,900 |
| 2025/04/22 | 1,628 | 1,664 | 1,620 | 1,655 | 3,317,200 |
| 2025/04/21 | 1,644 | 1,644 | 1,617 | 1,625 | 2,686,100 |
| 2025/04/18 | 1,627 | 1,639 | 1,618 | 1,635 | 3,184,000 |
| 2025/04/17 | 1,615 | 1,624 | 1,601 | 1,617 | 3,139,700 |
| 2025/04/16 | 1,623 | 1,625 | 1,594 | 1,601 | 4,317,200 |
| 2025/04/15 | 1,657 | 1,660 | 1,627 | 1,627 | 2,814,000 |
| 2025/04/14 | 1,645 | 1,669 | 1,635 | 1,641 | 3,731,000 |
| 2025/04/11 | 1,600 | 1,622 | 1,577 | 1,617 | 5,206,500 |
| 2025/04/10 | 1,640 | 1,656 | 1,613 | 1,650 | 5,891,800 |
| 2025/04/09 | 1,575 | 1,584 | 1,536 | 1,566 | 5,274,800 |
| 2025/04/08 | 1,585 | 1,629 | 1,559 | 1,598 | 7,056,400 |
| 2025/04/07 | 1,543 | 1,596 | 1,514 | 1,551 | 9,439,900 |
| 2025/04/04 | 1,680 | 1,721 | 1,655 | 1,682 | 5,499,200 |
| 2025/04/03 | 1,636 | 1,703 | 1,630 | 1,694 | 6,670,700 |
| 2025/04/02 | 1,765 | 1,769 | 1,709 | 1,716 | 5,872,200 |
| 2025/04/01 | 1,809 | 1,819 | 1,771 | 1,777 | 5,851,000 |
| 2025/03/31 | 1,788 | 1,793 | 1,746 | 1,773 | 6,511,400 |
| 2025/03/28 | 1,835 | 1,847 | 1,811 | 1,816 | 4,786,000 |
| 2025/03/27 | 1,855 | 1,870 | 1,847 | 1,862 | 4,552,900 |
| 2025/03/26 | 1,890 | 1,892 | 1,842 | 1,856 | 6,105,200 |
| 2025/03/25 | 1,890 | 1,892 | 1,859 | 1,876 | 4,109,600 |
| 2025/03/24 | 1,893 | 1,893 | 1,853 | 1,884 | 3,625,300 |
| 2025/03/21 | 1,905 | 1,926 | 1,894 | 1,894 | 8,569,100 |
| 2025/03/19 | 1,895 | 1,923 | 1,895 | 1,905 | 6,270,200 |
| 2025/03/18 | 1,900 | 1,915 | 1,876 | 1,894 | 6,634,000 |
| 2025/03/17 | 1,860 | 1,892 | 1,847 | 1,886 | 5,690,500 |
| 2025/03/14 | 1,839 | 1,858 | 1,830 | 1,850 | 6,017,700 |
| 2025/03/13 | 1,814 | 1,842 | 1,803 | 1,837 | 4,955,800 |
| 2025/03/12 | 1,785 | 1,824 | 1,785 | 1,820 | 5,699,400 |
| 2025/03/11 | 1,790 | 1,796 | 1,749 | 1,789 | 5,687,000 |
| 2025/03/10 | 1,810 | 1,819 | 1,799 | 1,804 | 4,640,100 |
| 2025/03/07 | 1,790 | 1,807 | 1,775 | 1,801 | 5,860,600 |
| 2025/03/06 | 1,792 | 1,804 | 1,776 | 1,790 | 7,287,400 |
| 2025/03/05 | 1,791 | 1,798 | 1,766 | 1,795 | 5,617,500 |
| 2025/03/04 | 1,771 | 1,793 | 1,763 | 1,791 | 7,140,200 |
| 2025/03/03 | 1,748 | 1,776 | 1,746 | 1,774 | 5,612,500 |
| 2025/02/28 | 1,729 | 1,747 | 1,717 | 1,733 | 7,480,200 |
| 2025/02/27 | 1,719 | 1,738 | 1,713 | 1,738 | 3,533,400 |
| 2025/02/26 | 1,732 | 1,742 | 1,713 | 1,742 | 4,890,300 |
| 2025/02/25 | 1,731 | 1,750 | 1,718 | 1,737 | 4,985,800 |
| 2025/02/21 | 1,708 | 1,743 | 1,704 | 1,710 | 4,782,100 |
| 2025/02/20 | 1,700 | 1,714 | 1,696 | 1,712 | 3,574,300 |
| 2025/02/19 | 1,710 | 1,732 | 1,696 | 1,700 | 3,032,200 |
| 2025/02/18 | 1,698 | 1,717 | 1,687 | 1,710 | 3,050,500 |
| 2025/02/17 | 1,714 | 1,724 | 1,693 | 1,697 | 2,823,300 |
| 2025/02/14 | 1,711 | 1,722 | 1,696 | 1,702 | 3,184,600 |
| 2025/02/13 | 1,725 | 1,730 | 1,711 | 1,717 | 2,957,200 |
| 2025/02/12 | 1,759 | 1,762 | 1,714 | 1,717 | 4,359,800 |
| 2025/02/10 | 1,746 | 1,756 | 1,734 | 1,752 | 3,022,100 |
| 2025/02/07 | 1,738 | 1,747 | 1,729 | 1,736 | 3,545,100 |
| 2025/02/06 | 1,716 | 1,753 | 1,716 | 1,738 | 4,642,000 |
| 2025/02/05 | 1,725 | 1,732 | 1,703 | 1,719 | 4,042,900 |
| 2025/02/04 | 1,740 | 1,740 | 1,699 | 1,716 | 6,170,200 |
| 2025/02/03 | 1,737 | 1,743 | 1,699 | 1,730 | 7,896,000 |
| 2025/01/31 | 1,715 | 1,733 | 1,709 | 1,716 | 5,517,200 |
| 2025/01/30 | 1,702 | 1,727 | 1,700 | 1,720 | 3,548,100 |
| 2025/01/29 | 1,701 | 1,717 | 1,696 | 1,713 | 3,374,600 |
| 2025/01/28 | 1,700 | 1,704 | 1,674 | 1,701 | 5,417,700 |
| 2025/01/27 | 1,720 | 1,726 | 1,700 | 1,715 | 3,179,100 |
| 2025/01/24 | 1,685 | 1,712 | 1,680 | 1,693 | 4,359,800 |
| 2025/01/23 | 1,684 | 1,685 | 1,653 | 1,675 | 3,824,300 |
| 2025/01/22 | 1,685 | 1,711 | 1,676 | 1,688 | 6,271,600 |
| 2025/01/21 | 1,709 | 1,709 | 1,675 | 1,688 | 2,894,000 |
| 2025/01/20 | 1,708 | 1,714 | 1,692 | 1,698 | 2,476,700 |
| 2025/01/17 | 1,701 | 1,716 | 1,685 | 1,700 | 3,427,300 |
| 2025/01/16 | 1,705 | 1,717 | 1,688 | 1,700 | 4,878,200 |
| 2025/01/15 | 1,673 | 1,700 | 1,651 | 1,686 | 4,275,000 |
| 2025/01/14 | 1,677 | 1,680 | 1,649 | 1,660 | 4,584,100 |
| 2025/01/10 | 1,685 | 1,689 | 1,667 | 1,674 | 3,253,000 |
| 2025/01/09 | 1,709 | 1,711 | 1,683 | 1,684 | 4,669,400 |
| 2025/01/08 | 1,724 | 1,731 | 1,703 | 1,720 | 4,740,500 |
| 2025/01/07 | 1,759 | 1,759 | 1,706 | 1,724 | 4,998,500 |
| 2025/01/06 | 1,765 | 1,769 | 1,723 | 1,740 | 5,691,200 |
| 2024/12/30 | 1,772 | 1,777 | 1,747 | 1,754 | 4,233,900 |
| 2024/12/27 | 1,731 | 1,761 | 1,726 | 1,756 | 6,613,000 |
| 2024/12/26 | 1,703 | 1,719 | 1,697 | 1,717 | 4,413,300 |
| 2024/12/25 | 1,725 | 1,728 | 1,689 | 1,703 | 5,000,700 |
| 2024/12/24 | 1,684 | 1,724 | 1,678 | 1,717 | 6,911,300 |
| 2024/12/23 | 1,655 | 1,680 | 1,641 | 1,680 | 7,058,500 |
| 2024/12/20 | 1,683 | 1,693 | 1,636 | 1,664 | 14,842,700 |
| 2024/12/19 | 1,700 | 1,709 | 1,677 | 1,680 | 6,315,100 |
| 2024/12/18 | 1,680 | 1,724 | 1,663 | 1,716 | 10,812,500 |
| 2024/12/17 | 1,702 | 1,707 | 1,661 | 1,662 | 17,343,000 |
| 2024/12/16 | 1,743 | 1,746 | 1,702 | 1,707 | 7,231,100 |
| 2024/12/13 | 1,750 | 1,763 | 1,728 | 1,737 | 7,358,700 |
| 2024/12/12 | 1,759 | 1,781 | 1,750 | 1,757 | 8,126,600 |
| 2024/12/11 | 1,800 | 1,805 | 1,761 | 1,767 | 8,920,500 |
| 2024/12/10 | 1,790 | 1,809 | 1,786 | 1,794 | 8,336,800 |
| 2024/12/09 | 1,831 | 1,831 | 1,784 | 1,801 | 14,963,300 |
| 2024/12/06 | 1,860 | 1,872 | 1,827 | 1,840 | 9,428,900 |
| 2024/12/05 | 1,870 | 1,885 | 1,839 | 1,863 | 11,740,800 |
| 2024/12/04 | 1,950 | 1,951 | 1,866 | 1,885 | 23,794,500 |
| 2024/12/03 | 1,916 | 1,946 | 1,891 | 1,934 | 107,287,900 |
| 2024/12/02 | 1,950 | 2,000 | 1,944 | 1,996 | 32,864,900 |
| 2024/11/29 | 1,926 | 1,963 | 1,918 | 1,926 | 24,261,800 |
| 2024/11/28 | 1,920 | 1,932 | 1,897 | 1,908 | 13,979,100 |
| 2024/11/27 | 1,831 | 1,911 | 1,824 | 1,908 | 46,653,200 |
| 2024/11/26 | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 |
| 2024/11/25 | 1,877 | 1,914 | 1,875 | 1,904 | 14,503,300 |
| 2024/11/22 | 1,838 | 1,858 | 1,824 | 1,850 | 8,026,500 |
| 2024/11/21 | 1,867 | 1,881 | 1,841 | 1,850 | 7,956,700 |
| 2024/11/20 | 1,926 | 1,934 | 1,882 | 1,886 | 9,524,200 |
| 2024/11/19 | 1,958 | 1,966 | 1,913 | 1,925 | 8,263,000 |
| 2024/11/18 | 1,967 | 2,002 | 1,955 | 1,972 | 6,692,800 |
| 2024/11/15 | 1,979 | 1,998 | 1,961 | 1,978 | 9,685,900 |
| 2024/11/14 | 1,997 | 2,052 | 1,955 | 1,955 | 17,689,400 |
| 2024/11/13 | 2,442 | 2,447 | 2,391 | 2,397 | 1,950,700 |
| 2024/11/12 | 2,471 | 2,482 | 2,444 | 2,449 | 2,256,700 |
| 2024/11/11 | 2,458 | 2,478 | 2,445 | 2,458 | 1,495,900 |
| 2024/11/08 | 2,534 | 2,535 | 2,471 | 2,506 | 1,709,700 |
| 2024/11/07 | 2,427 | 2,520 | 2,421 | 2,513 | 4,115,100 |
| 2024/11/06 | 2,401 | 2,432 | 2,390 | 2,402 | 2,798,600 |
| 2024/11/05 | 2,416 | 2,422 | 2,365 | 2,390 | 3,094,400 |
| 2024/11/01 | 2,416 | 2,460 | 2,408 | 2,443 | 2,750,500 |
| 2024/10/31 | 2,559 | 2,567 | 2,441 | 2,455 | 5,636,100 |
| 2024/10/30 | 2,515 | 2,616 | 2,509 | 2,607 | 9,934,700 |
| 2024/10/29 | 2,470 | 2,520 | 2,470 | 2,490 | 1,866,100 |
| 2024/10/28 | 2,450 | 2,511 | 2,436 | 2,464 | 2,456,700 |
| 2024/10/25 | 2,488 | 2,510 | 2,459 | 2,461 | 1,536,900 |
| 2024/10/24 | 2,540 | 2,542 | 2,486 | 2,492 | 2,290,000 |
| 2024/10/23 | 2,529 | 2,591 | 2,527 | 2,577 | 1,939,600 |
| 2024/10/22 | 2,554 | 2,597 | 2,537 | 2,542 | 1,656,000 |
| 2024/10/21 | 2,609 | 2,616 | 2,541 | 2,541 | 2,210,800 |
| 2024/10/18 | 2,648 | 2,661 | 2,598 | 2,608 | 2,223,300 |
| 2024/10/17 | 2,590 | 2,685 | 2,588 | 2,671 | 4,356,800 |
| 2024/10/16 | 2,514 | 2,565 | 2,503 | 2,539 | 2,021,800 |
| 2024/10/15 | 2,595 | 2,595 | 2,519 | 2,524 | 3,121,100 |
| 2024/10/11 | 2,620 | 2,628 | 2,559 | 2,564 | 2,390,000 |
| 2024/10/10 | 2,645 | 2,677 | 2,626 | 2,631 | 2,421,300 |
| 2024/10/09 | 2,679 | 2,691 | 2,601 | 2,626 | 2,818,500 |
| 2024/10/08 | 2,542 | 2,655 | 2,533 | 2,646 | 5,157,100 |
| 2024/10/07 | 2,503 | 2,544 | 2,484 | 2,528 | 2,294,900 |