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
2026/03/19 2,679 2,681 2,582 2,582 5,370,500
2026/03/18 2,581 2,720 2,577 2,720 4,230,900
2026/03/17 2,561 2,578 2,535 2,555 2,077,300
2026/03/16 2,583 2,583 2,523 2,523 3,011,800
2026/03/13 2,529 2,602 2,526 2,585 4,065,100
2026/03/12 2,530 2,585 2,525 2,578 4,126,600
2026/03/11 2,569 2,596 2,550 2,570 5,142,100
2026/03/10 2,470 2,498 2,451 2,482 3,068,300
2026/03/09 2,400 2,429 2,369 2,420 7,322,600
2026/03/06 2,529 2,542 2,491 2,530 4,019,500
2026/03/05 2,613 2,647 2,565 2,579 3,791,100
2026/03/04 2,551 2,577 2,491 2,535 5,756,200
2026/03/03 2,680 2,702 2,623 2,641 4,687,000
2026/03/02 2,723 2,760 2,682 2,700 4,371,000
2026/02/27 2,744 2,826 2,734 2,823 4,425,700
2026/02/26 2,756 2,783 2,746 2,760 3,804,400
2026/02/25 2,734 2,759 2,673 2,744 3,500,200
2026/02/24 2,720 2,772 2,705 2,751 4,052,600
2026/02/20 2,700 2,709 2,642 2,682 4,477,000
2026/02/19 2,755 2,771 2,722 2,722 3,732,700
2026/02/18 2,737 2,773 2,730 2,770 3,188,600
2026/02/17 2,751 2,796 2,715 2,734 2,635,100
2026/02/16 2,766 2,788 2,708 2,734 3,179,200
2026/02/13 2,751 2,801 2,737 2,746 4,462,900
2026/02/12 2,676 2,744 2,674 2,744 4,696,000
2026/02/10 2,637 2,650 2,610 2,638 3,032,200
2026/02/09 2,630 2,654 2,601 2,624 4,456,600
2026/02/06 2,520 2,585 2,509 2,585 4,106,700
2026/02/05 2,491 2,514 2,475 2,500 2,990,500
2026/02/04 2,465 2,472 2,442 2,456 3,196,800
2026/02/03 2,382 2,440 2,377 2,440 3,941,400
2026/02/02 2,434 2,455 2,394 2,397 4,707,500
2026/01/30 2,468 2,492 2,456 2,468 3,399,300
2026/01/29 2,437 2,456 2,392 2,450 3,095,700
2026/01/28 2,441 2,460 2,430 2,430 2,873,700
2026/01/27 2,470 2,472 2,434 2,446 3,825,600
2026/01/26 2,500 2,512 2,469 2,469 3,287,100
2026/01/23 2,549 2,561 2,517 2,527 2,785,800
2026/01/22 2,530 2,556 2,513 2,551 2,986,600
2026/01/21 2,486 2,524 2,481 2,521 2,446,100
2026/01/20 2,530 2,532 2,491 2,515 3,113,000
2026/01/19 2,510 2,553 2,505 2,551 2,206,900
2026/01/16 2,530 2,545 2,515 2,532 2,264,000
2026/01/15 2,571 2,594 2,550 2,560 2,686,800
2026/01/14 2,565 2,600 2,554 2,586 3,369,200
2026/01/13 2,506 2,565 2,505 2,562 5,306,300
2026/01/09 2,475 2,495 2,458 2,476 2,831,300
2026/01/08 2,434 2,475 2,432 2,475 3,779,700
2026/01/07 2,488 2,492 2,436 2,450 4,273,100
2026/01/06 2,483 2,519 2,482 2,514 3,526,300
2026/01/05 2,478 2,524 2,474 2,501 3,606,200
2025/12/30 2,472 2,489 2,455 2,455 2,214,300
2025/12/29 2,455 2,486 2,451 2,473 2,136,900
2025/12/26 2,460 2,483 2,450 2,456 2,172,800
2025/12/25 2,470 2,485 2,457 2,482 1,848,600
2025/12/24 2,480 2,480 2,452 2,467 2,714,000
2025/12/23 2,468 2,478 2,448 2,460 2,736,900
2025/12/22 2,517 2,522 2,456 2,459 2,790,500
2025/12/19 2,477 2,526 2,474 2,506 5,237,100
2025/12/18 2,469 2,485 2,444 2,474 3,011,900
2025/12/17 2,436 2,463 2,416 2,453 2,848,500
2025/12/16 2,523 2,523 2,439 2,443 3,028,300
2025/12/15 2,472 2,515 2,472 2,509 3,012,000
2025/12/12 2,492 2,496 2,456 2,478 3,144,900
2025/12/11 2,535 2,543 2,463 2,463 2,446,500
2025/12/10 2,490 2,537 2,481 2,532 2,642,200
2025/12/09 2,515 2,515 2,465 2,474 2,392,400
2025/12/08 2,478 2,496 2,449 2,496 3,135,800
2025/12/05 2,519 2,540 2,480 2,480 3,071,400
2025/12/04 2,525 2,535 2,492 2,527 4,222,000
2025/12/03 2,558 2,574 2,505 2,533 3,850,000
2025/12/02 2,600 2,610 2,545 2,567 3,685,500
2025/12/01 2,671 2,683 2,597 2,620 3,768,000
2025/11/28 2,628 2,683 2,625 2,669 3,578,400
2025/11/27 2,682 2,696 2,640 2,649 3,389,000
2025/11/26 2,617 2,667 2,607 2,657 4,859,100
2025/11/25 2,570 2,615 2,559 2,576 4,889,200
2025/11/21 2,555 2,596 2,527 2,543 6,039,300
2025/11/20 2,595 2,595 2,532 2,570 3,913,100
2025/11/19 2,509 2,562 2,478 2,543 5,656,600
2025/11/18 2,575 2,608 2,500 2,508 5,614,200
2025/11/17 2,497 2,560 2,492 2,560 2,673,200
2025/11/14 2,494 2,560 2,491 2,521 4,243,700
2025/11/13 2,478 2,555 2,477 2,535 6,091,900
2025/11/12 2,452 2,485 2,431 2,465 4,832,300
2025/11/11 2,418 2,445 2,399 2,445 4,441,900
2025/11/10 2,411 2,440 2,373 2,381 4,103,700
2025/11/07 2,363 2,388 2,357 2,375 3,631,400
2025/11/06 2,357 2,421 2,352 2,390 4,599,600
2025/11/05 2,328 2,371 2,280 2,348 5,611,500
2025/11/04 2,373 2,384 2,321 2,356 5,484,600
2025/10/31 2,350 2,425 2,341 2,408 10,477,900
2025/10/30 2,250 2,285 2,221 2,267 12,950,900
2025/10/29 2,241 2,255 2,200 2,200 3,439,400
2025/10/28 2,272 2,290 2,232 2,232 2,881,800
2025/10/27 2,311 2,334 2,256 2,260 4,117,900
2025/10/24 2,290 2,309 2,271 2,278 3,806,200
2025/10/23 2,272 2,289 2,252 2,289 2,966,900
2025/10/22 2,258 2,287 2,254 2,277 3,200,700
2025/10/21 2,268 2,281 2,252 2,271 3,147,100
2025/10/20 2,285 2,293 2,251 2,267 2,814,400
2025/10/17 2,242 2,284 2,238 2,262 3,465,300
2025/10/16 2,250 2,293 2,246 2,272 3,602,400
2025/10/15 2,182 2,227 2,178 2,227 2,968,900
2025/10/14 2,161 2,216 2,155 2,182 4,372,600
2025/10/10 2,255 2,262 2,178 2,197 5,553,800
2025/10/09 2,228 2,258 2,220 2,257 4,613,800
2025/10/08 2,226 2,239 2,194 2,205 4,211,900
2025/10/07 2,200 2,241 2,196 2,227 5,925,300
2025/10/06 2,218 2,226 2,178 2,178 6,717,400
2025/10/03 2,087 2,121 2,072 2,105 3,008,000
2025/10/02 2,131 2,133 2,048 2,061 5,124,100
2025/10/01 2,111 2,146 2,111 2,137 3,947,000
2025/09/30 2,168 2,173 2,106 2,119 4,930,400
2025/09/29 2,175 2,188 2,151 2,177 2,909,000
2025/09/26 2,210 2,233 2,195 2,207 4,302,200
2025/09/25 2,220 2,239 2,195 2,217 4,203,900
2025/09/24 2,207 2,224 2,193 2,203 3,178,700
2025/09/22 2,177 2,211 2,171 2,206 3,325,300
2025/09/19 2,170 2,210 2,168 2,173 5,435,600
2025/09/18 2,211 2,214 2,161 2,180 4,231,900
2025/09/17 2,247 2,249 2,197 2,205 5,622,000
2025/09/16 2,290 2,335 2,278 2,286 5,374,900
2025/09/12 2,289 2,303 2,277 2,283 6,619,800
2025/09/11 2,330 2,345 2,283 2,297 13,869,600
2025/09/10 2,105 2,318 2,105 2,230 18,148,900
2025/09/09 2,126 2,129 2,099 2,118 2,653,300
2025/09/08 2,100 2,117 2,092 2,116 2,905,600
2025/09/05 2,101 2,115 2,082 2,092 3,483,500
2025/09/04 2,086 2,114 2,073 2,102 2,776,400
2025/09/03 2,160 2,172 2,062 2,086 5,577,400
2025/09/02 2,110 2,154 2,110 2,139 5,490,100
2025/09/01 2,060 2,112 2,049 2,104 4,422,900
2025/08/29 2,083 2,083 2,051 2,057 3,527,100
2025/08/28 2,057 2,088 2,052 2,087 3,023,100
2025/08/27 2,049 2,081 2,032 2,074 5,424,900
2025/08/26 2,056 2,068 2,007 2,016 4,865,800
2025/08/25 2,100 2,115 2,047 2,058 4,101,600
2025/08/22 2,060 2,095 2,052 2,089 4,027,400
2025/08/21 2,054 2,062 2,032 2,057 3,103,800
2025/08/20 2,068 2,079 2,043 2,054 3,352,600
2025/08/19 2,020 2,080 2,015 2,074 4,540,400
2025/08/18 2,100 2,117 2,014 2,018 5,658,900
2025/08/15 2,020 2,085 2,018 2,081 7,670,400
2025/08/14 1,990 2,020 1,981 2,008 4,946,000
2025/08/13 2,006 2,017 1,985 2,000 5,802,200
2025/08/12 2,000 2,035 1,995 2,007 6,568,500
2025/08/08 1,990 2,015 1,975 1,985 7,539,100
2025/08/07 1,949 1,990 1,941 1,990 6,774,600
2025/08/06 1,917 1,950 1,916 1,936 4,742,000
2025/08/05 1,890 1,958 1,886 1,910 9,277,900
2025/08/04 1,872 1,888 1,848 1,875 4,376,200
2025/08/01 1,820 1,893 1,813 1,884 7,031,800
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

このページの先頭へ