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
1994/12/30 2,400 2,400 2,380 2,400 148,600
1994/12/29 2,370 2,390 2,370 2,390 134,000
1994/12/28 2,400 2,410 2,370 2,380 235,200
1994/12/27 2,380 2,400 2,380 2,390 187,300
1994/12/26 2,400 2,400 2,370 2,390 185,300
1994/12/22 2,390 2,410 2,380 2,400 405,100
1994/12/21 2,400 2,410 2,370 2,370 173,100
1994/12/20 2,400 2,410 2,380 2,410 452,900
1994/12/19 2,380 2,400 2,370 2,400 270,300
1994/12/16 2,360 2,380 2,360 2,380 114,800
1994/12/15 2,360 2,370 2,350 2,360 192,000
1994/12/14 2,360 2,380 2,350 2,350 219,200
1994/12/13 2,360 2,370 2,340 2,350 184,700
1994/12/12 2,370 2,370 2,350 2,370 123,600
1994/12/09 2,350 2,380 2,350 2,380 514,100
1994/12/08 2,400 2,400 2,370 2,370 134,600
1994/12/07 2,390 2,430 2,380 2,400 1,306,400
1994/12/06 2,390 2,400 2,380 2,400 219,900
1994/12/05 2,420 2,420 2,380 2,400 140,200
1994/12/02 2,400 2,400 2,380 2,380 406,700
1994/12/01 2,410 2,430 2,380 2,380 1,233,200
1994/11/30 2,410 2,440 2,400 2,430 659,600
1994/11/29 2,370 2,420 2,370 2,420 207,100
1994/11/28 2,390 2,390 2,360 2,370 144,200
1994/11/25 2,400 2,410 2,380 2,390 482,700
1994/11/24 2,370 2,390 2,360 2,380 259,100
1994/11/22 2,370 2,400 2,360 2,390 489,800
1994/11/21 2,390 2,390 2,370 2,370 135,800
1994/11/18 2,360 2,380 2,360 2,370 256,300
1994/11/17 2,360 2,370 2,350 2,360 98,400
1994/11/16 2,370 2,370 2,350 2,350 137,800
1994/11/15 2,380 2,390 2,350 2,370 290,200
1994/11/14 2,360 2,370 2,340 2,350 380,700
1994/11/11 2,340 2,380 2,330 2,360 536,400
1994/11/10 2,380 2,390 2,340 2,350 294,500
1994/11/09 2,390 2,400 2,380 2,390 141,900
1994/11/08 2,400 2,400 2,380 2,400 203,400
1994/11/07 2,430 2,430 2,390 2,400 140,600
1994/11/04 2,430 2,440 2,420 2,430 79,000
1994/11/02 2,430 2,430 2,420 2,420 105,000
1994/11/01 2,430 2,440 2,410 2,420 172,100
1994/10/31 2,430 2,440 2,420 2,440 104,300
1994/10/28 2,420 2,430 2,410 2,420 134,700
1994/10/27 2,440 2,440 2,410 2,420 131,800
1994/10/26 2,440 2,450 2,420 2,450 167,800
1994/10/25 2,440 2,460 2,440 2,460 140,500
1994/10/24 2,460 2,470 2,440 2,460 172,400
1994/10/21 2,450 2,460 2,450 2,450 137,500
1994/10/20 2,480 2,480 2,450 2,470 253,800
1994/10/19 2,480 2,480 2,450 2,460 165,700
1994/10/18 2,490 2,490 2,460 2,480 109,200
1994/10/17 2,470 2,480 2,460 2,480 173,800
1994/10/14 2,470 2,480 2,460 2,470 202,500
1994/10/13 2,490 2,500 2,470 2,480 148,400
1994/10/12 2,460 2,500 2,460 2,500 137,600
1994/10/11 2,460 2,470 2,450 2,470 163,300
1994/10/07 2,450 2,470 2,450 2,460 143,800
1994/10/06 2,470 2,490 2,450 2,450 281,300
1994/10/05 2,460 2,500 2,460 2,500 137,100
1994/10/04 2,480 2,490 2,470 2,470 163,500
1994/10/03 2,500 2,500 2,470 2,480 288,800
1994/09/30 2,510 2,510 2,470 2,500 220,000
1994/09/29 2,490 2,500 2,470 2,470 186,900
1994/09/28 2,520 2,530 2,490 2,490 325,700
1994/09/27 2,560 2,570 2,500 2,520 240,100
1994/09/26 2,560 2,590 2,560 2,590 250,700
1994/09/22 2,560 2,590 2,550 2,580 466,400
1994/09/21 2,560 2,580 2,550 2,560 454,700
1994/09/20 2,570 2,570 2,550 2,560 764,400
1994/09/19 2,560 2,570 2,550 2,570 323,700
1994/09/16 2,560 2,570 2,550 2,570 198,000
1994/09/14 2,550 2,560 2,540 2,560 414,800
1994/09/13 2,550 2,560 2,540 2,550 510,000
1994/09/12 2,560 2,580 2,540 2,550 330,000
1994/09/09 2,590 2,600 2,550 2,570 847,600
1994/09/08 2,580 2,600 2,570 2,570 420,200
1994/09/07 2,580 2,590 2,570 2,570 170,400
1994/09/06 2,580 2,600 2,570 2,580 142,500
1994/09/05 2,600 2,600 2,580 2,580 183,400
1994/09/02 2,600 2,600 2,590 2,590 194,300
1994/09/01 2,600 2,600 2,580 2,580 325,900
1994/08/31 2,590 2,600 2,580 2,600 231,200
1994/08/30 2,590 2,600 2,580 2,580 130,200
1994/08/29 2,590 2,600 2,590 2,590 200,300
1994/08/26 2,600 2,610 2,590 2,590 186,300
1994/08/25 2,620 2,620 2,600 2,600 217,300
1994/08/24 2,610 2,620 2,600 2,600 449,600
1994/08/23 2,620 2,620 2,600 2,600 276,800
1994/08/22 2,630 2,630 2,600 2,620 404,200
1994/08/19 2,610 2,620 2,600 2,610 225,700
1994/08/18 2,630 2,640 2,620 2,640 129,900
1994/08/17 2,640 2,640 2,620 2,630 156,400
1994/08/16 2,630 2,640 2,620 2,640 125,800
1994/08/15 2,640 2,640 2,620 2,640 145,200
1994/08/12 2,640 2,640 2,620 2,630 290,900
1994/08/11 2,630 2,670 2,620 2,650 430,300
1994/08/10 2,610 2,630 2,600 2,630 297,000
1994/08/09 2,610 2,620 2,600 2,600 529,600
1994/08/08 2,610 2,630 2,600 2,630 331,300
1994/08/05 2,590 2,600 2,590 2,600 181,400
1994/08/04 2,600 2,610 2,600 2,600 204,100
1994/08/03 2,610 2,620 2,610 2,620 138,500
1994/08/02 2,610 2,620 2,610 2,610 172,600
1994/08/01 2,620 2,620 2,590 2,600 176,000
1994/07/29 2,620 2,620 2,590 2,600 207,800
1994/07/28 2,600 2,620 2,580 2,610 246,700
1994/07/27 2,620 2,620 2,600 2,600 336,700
1994/07/26 2,580 2,600 2,580 2,600 155,400
1994/07/25 2,570 2,590 2,570 2,570 573,200
1994/07/22 2,590 2,600 2,580 2,590 257,400
1994/07/21 2,610 2,610 2,590 2,590 258,800
1994/07/20 2,630 2,640 2,610 2,620 231,900
1994/07/19 2,620 2,630 2,600 2,620 178,400
1994/07/18 2,620 2,620 2,600 2,600 201,900
1994/07/15 2,640 2,650 2,620 2,620 206,900
1994/07/14 2,630 2,640 2,620 2,630 193,200
1994/07/13 2,630 2,630 2,620 2,620 174,200
1994/07/12 2,610 2,630 2,610 2,630 322,700
1994/07/11 2,600 2,620 2,600 2,600 87,900
1994/07/08 2,630 2,630 2,610 2,620 184,900
1994/07/07 2,640 2,650 2,630 2,630 205,300
1994/07/06 2,660 2,660 2,640 2,640 336,100
1994/07/05 2,640 2,660 2,640 2,650 412,300
1994/07/04 2,660 2,660 2,640 2,640 139,600
1994/07/01 2,650 2,650 2,620 2,650 245,900
1994/06/30 2,630 2,650 2,620 2,650 324,600
1994/06/29 2,640 2,670 2,630 2,660 567,600
1994/06/28 2,610 2,660 2,610 2,630 674,600
1994/06/27 2,610 2,630 2,590 2,600 503,000
1994/06/24 2,620 2,650 2,610 2,630 336,000
1994/06/23 2,610 2,650 2,590 2,640 612,000
1994/06/22 2,570 2,600 2,560 2,570 470,400
1994/06/21 2,580 2,590 2,570 2,570 330,600
1994/06/20 2,620 2,620 2,590 2,590 455,000
1994/06/17 2,610 2,620 2,600 2,600 525,500
1994/06/16 2,620 2,630 2,610 2,620 159,700
1994/06/15 2,620 2,630 2,610 2,620 230,800
1994/06/14 2,620 2,630 2,600 2,620 296,300
1994/06/13 2,630 2,640 2,620 2,630 397,900
1994/06/10 2,630 2,660 2,620 2,630 1,758,600
1994/06/09 2,690 2,710 2,680 2,680 283,600
1994/06/08 2,710 2,720 2,680 2,700 468,100
1994/06/07 2,650 2,700 2,650 2,700 173,600
1994/06/06 2,710 2,710 2,650 2,650 150,900
1994/06/03 2,700 2,720 2,680 2,690 471,700
1994/06/02 2,710 2,730 2,700 2,720 939,400
1994/06/01 2,650 2,710 2,640 2,700 1,793,700
1994/05/31 2,670 2,670 2,630 2,650 811,200
1994/05/30 2,680 2,680 2,640 2,670 270,700
1994/05/27 2,640 2,680 2,630 2,660 213,600
1994/05/26 2,660 2,660 2,630 2,630 210,700
1994/05/25 2,690 2,700 2,650 2,650 293,200
1994/05/24 2,680 2,710 2,670 2,700 482,000
1994/05/23 2,710 2,710 2,680 2,680 299,300
1994/05/20 2,690 2,710 2,680 2,700 451,300
1994/05/19 2,670 2,700 2,650 2,680 313,100
1994/05/18 2,660 2,670 2,640 2,650 217,700
1994/05/17 2,650 2,670 2,640 2,640 227,000
1994/05/16 2,700 2,700 2,650 2,650 238,900
1994/05/13 2,710 2,710 2,670 2,670 400,900
1994/05/12 2,660 2,730 2,660 2,720 277,500
1994/05/11 2,680 2,700 2,660 2,680 358,000
1994/05/10 2,670 2,690 2,660 2,660 244,600
1994/05/09 2,680 2,700 2,660 2,700 311,200
1994/05/06 2,680 2,700 2,660 2,700 413,900
1994/05/02 2,630 2,650 2,620 2,650 214,600
1994/04/28 2,620 2,640 2,620 2,640 298,900
1994/04/27 2,600 2,630 2,600 2,620 199,500
1994/04/26 2,600 2,610 2,590 2,610 523,600
1994/04/25 2,610 2,620 2,600 2,600 361,600
1994/04/22 2,650 2,650 2,610 2,620 303,300
1994/04/21 2,640 2,640 2,610 2,610 182,200
1994/04/20 2,670 2,670 2,610 2,630 352,500
1994/04/19 2,640 2,670 2,630 2,650 529,100
1994/04/18 2,680 2,700 2,650 2,660 282,500
1994/04/15 2,650 2,680 2,630 2,660 228,400
1994/04/14 2,620 2,640 2,610 2,630 312,900
1994/04/13 2,640 2,650 2,620 2,630 319,900
1994/04/12 2,640 2,650 2,620 2,630 249,100
1994/04/11 2,690 2,690 2,640 2,650 153,500
1994/04/08 2,650 2,690 2,640 2,670 396,900
1994/04/07 2,660 2,680 2,650 2,680 149,600
1994/04/06 2,690 2,700 2,660 2,680 395,600
1994/04/05 2,650 2,670 2,630 2,650 401,400
1994/04/04 2,640 2,650 2,610 2,620 450,700
1994/04/01 2,640 2,650 2,610 2,630 454,400
1994/03/31 2,650 2,690 2,600 2,600 504,100
1994/03/30 2,610 2,670 2,590 2,650 570,800
1994/03/29 2,650 2,660 2,610 2,610 615,500
1994/03/28 2,670 2,680 2,650 2,650 354,500
1994/03/25 2,700 2,710 2,690 2,690 734,200
1994/03/24 2,730 2,750 2,710 2,710 608,000
1994/03/23 2,770 2,770 2,710 2,730 639,000
1994/03/22 2,790 2,800 2,760 2,780 476,700
1994/03/18 2,820 2,820 2,800 2,800 310,200
1994/03/17 2,830 2,850 2,790 2,790 529,700
1994/03/16 2,800 2,840 2,790 2,810 598,200
1994/03/15 2,800 2,810 2,780 2,790 520,300
1994/03/14 2,810 2,830 2,780 2,800 622,800
1994/03/11 2,820 2,840 2,800 2,830 663,600
1994/03/10 2,820 2,840 2,820 2,820 314,700
1994/03/09 2,830 2,850 2,800 2,820 228,500
1994/03/08 2,860 2,910 2,850 2,860 350,700
1994/03/07 2,920 2,920 2,840 2,840 227,900
1994/03/04 2,880 2,920 2,860 2,920 273,600
1994/03/03 2,900 2,910 2,850 2,880 209,800
1994/03/02 2,910 2,910 2,850 2,890 309,900
1994/03/01 2,900 2,930 2,890 2,910 548,300
1994/02/28 2,870 2,890 2,850 2,890 563,500
1994/02/25 2,850 2,870 2,820 2,850 232,100
1994/02/24 2,860 2,890 2,840 2,880 416,700
1994/02/23 2,850 2,850 2,820 2,820 320,900
1994/02/22 2,860 2,860 2,830 2,830 430,400
1994/02/21 2,760 2,830 2,750 2,810 217,000
1994/02/18 2,840 2,850 2,820 2,830 256,500
1994/02/17 2,790 2,820 2,780 2,820 284,800
1994/02/16 2,790 2,840 2,760 2,830 1,498,100
1994/02/15 2,750 2,820 2,740 2,800 566,600
1994/02/14 2,760 2,790 2,750 2,770 245,300
1994/02/10 2,770 2,880 2,770 2,800 445,000
1994/02/09 2,830 2,830 2,780 2,780 435,100
1994/02/08 2,820 2,840 2,780 2,810 541,100
1994/02/07 2,810 2,810 2,770 2,790 566,300
1994/02/04 2,790 2,820 2,760 2,790 378,500
1994/02/03 2,890 2,890 2,780 2,830 458,000
1994/02/02 2,900 2,940 2,870 2,890 523,500
1994/02/01 2,880 2,970 2,860 2,970 2,522,600
1994/01/31 2,840 2,890 2,840 2,880 1,144,400
1994/01/28 2,760 2,780 2,710 2,720 434,300
1994/01/27 2,800 2,820 2,760 2,800 427,000
1994/01/26 2,770 2,800 2,730 2,800 438,700
1994/01/25 2,730 2,760 2,730 2,730 273,900
1994/01/24 2,670 2,750 2,670 2,730 350,500
1994/01/21 2,810 2,830 2,790 2,830 549,700
1994/01/20 2,830 2,840 2,780 2,800 763,700
1994/01/19 2,770 2,830 2,760 2,820 696,800
1994/01/18 2,790 2,800 2,760 2,780 583,800
1994/01/17 2,810 2,860 2,800 2,810 282,100
1994/01/14 2,840 2,870 2,790 2,840 772,000
1994/01/13 2,830 2,850 2,780 2,800 477,200
1994/01/12 2,790 2,850 2,780 2,830 397,900
1994/01/11 2,790 2,810 2,790 2,800 327,600
1994/01/10 2,820 2,830 2,770 2,770 482,600
1994/01/07 2,760 2,820 2,760 2,820 387,600
1994/01/06 2,880 2,880 2,800 2,830 239,600
1994/01/05 2,870 2,900 2,820 2,830 244,700
1994/01/04 2,840 2,850 2,760 2,840 101,400

このページの先頭へ