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
1995/12/29 2,470 2,500 2,460 2,500 249,500
1995/12/28 2,470 2,490 2,470 2,470 321,800
1995/12/27 2,480 2,490 2,470 2,470 309,500
1995/12/26 2,480 2,490 2,460 2,480 191,200
1995/12/25 2,490 2,500 2,480 2,480 222,600
1995/12/22 2,500 2,520 2,480 2,490 924,300
1995/12/21 2,470 2,510 2,470 2,500 935,900
1995/12/20 2,450 2,480 2,440 2,480 709,800
1995/12/19 2,430 2,450 2,420 2,450 359,500
1995/12/18 2,460 2,470 2,430 2,440 475,600
1995/12/15 2,440 2,450 2,430 2,450 385,700
1995/12/14 2,400 2,450 2,390 2,450 781,700
1995/12/13 2,410 2,420 2,400 2,400 391,200
1995/12/12 2,430 2,430 2,410 2,410 308,200
1995/12/11 2,430 2,440 2,410 2,420 285,200
1995/12/08 2,430 2,450 2,410 2,430 1,359,100
1995/12/07 2,450 2,450 2,430 2,450 428,600
1995/12/06 2,440 2,450 2,430 2,450 481,600
1995/12/05 2,460 2,460 2,430 2,450 302,500
1995/12/04 2,440 2,470 2,430 2,470 4,821,100
1995/12/01 2,420 2,440 2,410 2,420 628,700
1995/11/30 2,390 2,430 2,390 2,410 435,400
1995/11/29 2,400 2,410 2,390 2,390 263,200
1995/11/28 2,410 2,410 2,400 2,400 335,400
1995/11/27 2,410 2,440 2,400 2,410 1,105,900
1995/11/24 2,400 2,410 2,400 2,400 369,000
1995/11/22 2,410 2,420 2,400 2,400 218,400
1995/11/21 2,440 2,440 2,400 2,410 434,700
1995/11/20 2,450 2,450 2,420 2,420 344,700
1995/11/17 2,420 2,450 2,410 2,430 361,400
1995/11/16 2,400 2,410 2,390 2,400 204,000
1995/11/15 2,400 2,420 2,390 2,400 271,600
1995/11/14 2,390 2,400 2,380 2,400 188,400
1995/11/13 2,420 2,420 2,380 2,380 216,800
1995/11/10 2,400 2,420 2,390 2,420 291,000
1995/11/09 2,370 2,400 2,370 2,400 254,900
1995/11/08 2,380 2,390 2,370 2,380 168,500
1995/11/07 2,400 2,410 2,380 2,400 114,600
1995/11/06 2,400 2,410 2,390 2,410 362,100
1995/11/02 2,400 2,400 2,370 2,400 353,400
1995/11/01 2,400 2,400 2,370 2,390 233,100
1995/10/31 2,410 2,410 2,380 2,400 270,400
1995/10/30 2,390 2,420 2,390 2,410 171,500
1995/10/27 2,400 2,410 2,380 2,380 471,700
1995/10/26 2,450 2,450 2,400 2,400 661,400
1995/10/25 2,450 2,460 2,440 2,450 144,700
1995/10/24 2,470 2,480 2,450 2,450 141,200
1995/10/23 2,470 2,480 2,450 2,470 188,300
1995/10/20 2,480 2,490 2,460 2,480 249,200
1995/10/19 2,460 2,490 2,460 2,460 283,900
1995/10/18 2,480 2,480 2,450 2,460 215,800
1995/10/17 2,450 2,480 2,450 2,480 247,700
1995/10/16 2,470 2,480 2,450 2,450 251,900
1995/10/13 2,450 2,450 2,430 2,450 145,900
1995/10/12 2,440 2,450 2,440 2,450 159,100
1995/10/11 2,440 2,470 2,440 2,440 247,600
1995/10/09 2,470 2,470 2,440 2,440 212,900
1995/10/06 2,440 2,470 2,440 2,470 386,100
1995/10/05 2,440 2,450 2,420 2,450 300,500
1995/10/04 2,430 2,440 2,420 2,430 269,200
1995/10/03 2,440 2,440 2,410 2,430 403,600
1995/10/02 2,440 2,450 2,420 2,440 178,000
1995/09/29 2,430 2,460 2,420 2,460 251,600
1995/09/28 2,460 2,460 2,430 2,440 175,900
1995/09/27 2,440 2,440 2,410 2,430 238,200
1995/09/26 2,410 2,460 2,400 2,440 207,700
1995/09/26 1 -> 1.01 分割
1995/09/25 2,500 2,510 2,470 2,500 355,400
1995/09/22 2,470 2,500 2,460 2,500 460,000
1995/09/21 2,510 2,510 2,470 2,470 484,300
1995/09/20 2,520 2,520 2,490 2,500 586,500
1995/09/19 2,500 2,510 2,490 2,500 430,400
1995/09/18 2,490 2,530 2,490 2,500 1,056,800
1995/09/14 2,500 2,500 2,480 2,490 691,000
1995/09/13 2,470 2,490 2,460 2,480 657,100
1995/09/12 2,480 2,500 2,460 2,460 1,631,800
1995/09/11 2,390 2,430 2,380 2,430 1,620,800
1995/09/08 2,340 2,390 2,340 2,360 1,748,800
1995/09/07 2,320 2,330 2,320 2,320 250,800
1995/09/06 2,320 2,330 2,300 2,320 464,000
1995/09/05 2,310 2,320 2,300 2,310 309,800
1995/09/04 2,300 2,320 2,290 2,300 328,200
1995/09/01 2,300 2,320 2,300 2,300 206,600
1995/08/31 2,300 2,320 2,290 2,320 347,500
1995/08/30 2,300 2,310 2,290 2,290 214,600
1995/08/29 2,300 2,310 2,290 2,290 224,300
1995/08/28 2,290 2,310 2,280 2,310 236,100
1995/08/25 2,300 2,300 2,280 2,290 368,100
1995/08/24 2,300 2,300 2,280 2,300 226,400
1995/08/23 2,290 2,310 2,280 2,300 311,600
1995/08/22 2,290 2,320 2,280 2,300 320,000
1995/08/21 2,300 2,310 2,290 2,290 162,100
1995/08/18 2,300 2,330 2,300 2,310 324,500
1995/08/17 2,300 2,320 2,290 2,310 316,700
1995/08/16 2,330 2,340 2,290 2,320 924,300
1995/08/15 2,280 2,330 2,260 2,330 366,400
1995/08/14 2,260 2,290 2,260 2,280 241,100
1995/08/11 2,260 2,260 2,250 2,260 363,400
1995/08/10 2,250 2,260 2,240 2,260 244,400
1995/08/09 2,250 2,260 2,250 2,260 124,800
1995/08/08 2,260 2,270 2,240 2,260 328,900
1995/08/07 2,250 2,260 2,240 2,250 274,900
1995/08/04 2,250 2,260 2,230 2,230 365,800
1995/08/03 2,290 2,290 2,250 2,260 858,600
1995/08/02 2,300 2,320 2,270 2,280 476,500
1995/08/01 2,290 2,290 2,270 2,280 227,300
1995/07/31 2,280 2,300 2,270 2,300 305,400
1995/07/28 2,270 2,280 2,260 2,280 155,900
1995/07/27 2,250 2,270 2,250 2,270 349,000
1995/07/26 2,250 2,270 2,240 2,250 298,200
1995/07/25 2,270 2,270 2,240 2,260 364,000
1995/07/24 2,290 2,290 2,240 2,240 328,600
1995/07/21 2,260 2,280 2,250 2,260 316,300
1995/07/20 2,250 2,260 2,230 2,260 319,000
1995/07/19 2,230 2,250 2,220 2,230 534,300
1995/07/18 2,300 2,300 2,230 2,230 588,000
1995/07/17 2,300 2,330 2,280 2,300 626,400
1995/07/14 2,300 2,300 2,260 2,270 309,800
1995/07/13 2,310 2,320 2,260 2,260 388,800
1995/07/12 2,340 2,360 2,300 2,300 488,800
1995/07/11 2,340 2,370 2,300 2,370 258,900
1995/07/10 2,370 2,390 2,340 2,340 609,700
1995/07/07 2,320 2,370 2,300 2,350 1,269,400
1995/07/06 2,310 2,320 2,290 2,310 270,500
1995/07/05 2,310 2,320 2,290 2,310 301,900
1995/07/04 2,310 2,330 2,300 2,320 463,800
1995/07/03 2,280 2,310 2,270 2,310 440,700
1995/06/30 2,260 2,280 2,250 2,280 335,700
1995/06/29 2,270 2,270 2,250 2,250 239,900
1995/06/28 2,240 2,260 2,240 2,240 250,300
1995/06/27 2,280 2,280 2,260 2,280 387,600
1995/06/26 2,290 2,300 2,260 2,260 259,600
1995/06/23 2,220 2,270 2,220 2,270 183,700
1995/06/22 2,220 2,240 2,210 2,220 350,300
1995/06/21 2,240 2,250 2,220 2,220 336,000
1995/06/20 2,250 2,250 2,220 2,230 367,900
1995/06/19 2,220 2,230 2,210 2,220 176,200
1995/06/16 2,250 2,250 2,210 2,220 417,400
1995/06/15 2,200 2,210 2,180 2,210 514,500
1995/06/14 2,220 2,230 2,210 2,210 710,400
1995/06/13 2,210 2,240 2,210 2,220 462,800
1995/06/12 2,220 2,230 2,210 2,210 208,100
1995/06/09 2,230 2,240 2,210 2,220 1,086,900
1995/06/08 2,240 2,250 2,230 2,230 176,500
1995/06/07 2,220 2,250 2,220 2,250 180,400
1995/06/06 2,230 2,240 2,220 2,220 163,000
1995/06/05 2,220 2,240 2,220 2,230 344,800
1995/06/02 2,230 2,240 2,220 2,220 260,800
1995/06/01 2,230 2,240 2,210 2,220 491,500
1995/05/31 2,220 2,230 2,210 2,230 190,000
1995/05/30 2,220 2,240 2,220 2,220 452,400
1995/05/29 2,220 2,230 2,210 2,220 528,800
1995/05/26 2,240 2,250 2,230 2,240 417,400
1995/05/25 2,220 2,240 2,220 2,240 317,300
1995/05/24 2,210 2,230 2,210 2,220 276,600
1995/05/23 2,220 2,230 2,210 2,230 218,700
1995/05/22 2,250 2,260 2,230 2,230 227,600
1995/05/19 2,250 2,280 2,230 2,260 1,243,200
1995/05/18 2,320 2,320 2,280 2,300 604,700
1995/05/17 2,270 2,290 2,260 2,290 451,900
1995/05/16 2,260 2,270 2,240 2,270 330,800
1995/05/15 2,270 2,270 2,250 2,250 334,100
1995/05/12 2,280 2,290 2,250 2,250 399,000
1995/05/11 2,310 2,310 2,250 2,270 515,400
1995/05/10 2,300 2,310 2,280 2,290 253,200
1995/05/09 2,320 2,320 2,280 2,310 242,700
1995/05/08 2,330 2,330 2,300 2,320 446,700
1995/05/02 2,310 2,330 2,300 2,330 377,400
1995/05/01 2,300 2,310 2,290 2,310 99,900
1995/04/28 2,290 2,310 2,280 2,300 303,300
1995/04/27 2,320 2,320 2,280 2,290 157,900
1995/04/26 2,330 2,330 2,300 2,300 645,700
1995/04/25 2,370 2,370 2,320 2,340 851,300
1995/04/24 2,380 2,390 2,340 2,350 492,800
1995/04/21 2,380 2,390 2,360 2,380 594,700
1995/04/20 2,370 2,380 2,360 2,360 923,400
1995/04/19 2,300 2,350 2,290 2,350 879,200
1995/04/18 2,300 2,320 2,290 2,310 423,800
1995/04/17 2,270 2,300 2,260 2,300 549,100
1995/04/14 2,270 2,290 2,260 2,260 478,100
1995/04/13 2,260 2,270 2,250 2,260 237,100
1995/04/12 2,260 2,280 2,260 2,270 212,300
1995/04/11 2,250 2,290 2,250 2,260 381,600
1995/04/10 2,230 2,270 2,220 2,270 464,300
1995/04/07 2,220 2,230 2,210 2,220 263,100
1995/04/06 2,220 2,240 2,210 2,230 410,100
1995/04/05 2,240 2,250 2,220 2,220 272,400
1995/04/04 2,190 2,230 2,150 2,210 412,600
1995/04/03 2,210 2,220 2,140 2,150 331,700
1995/03/31 2,250 2,280 2,230 2,240 717,300
1995/03/30 2,180 2,230 2,160 2,210 487,400
1995/03/29 2,170 2,190 2,140 2,190 156,300
1995/03/28 2,110 2,180 2,110 2,180 152,500
1995/03/27 2,170 2,190 2,130 2,130 303,200
1995/03/24 2,120 2,130 2,090 2,130 467,500
1995/03/23 2,190 2,200 2,100 2,120 514,200
1995/03/22 2,210 2,230 2,170 2,170 262,600
1995/03/20 2,160 2,190 2,160 2,190 381,200
1995/03/17 2,210 2,230 2,170 2,180 404,600
1995/03/16 2,190 2,220 2,190 2,210 165,500
1995/03/15 2,160 2,220 2,160 2,210 236,800
1995/03/14 2,200 2,200 2,150 2,190 204,600
1995/03/13 2,210 2,210 2,140 2,200 304,400
1995/03/10 2,190 2,230 2,150 2,190 820,800
1995/03/09 2,230 2,240 2,220 2,230 272,100
1995/03/08 2,250 2,260 2,220 2,230 361,300
1995/03/07 2,250 2,250 2,230 2,250 207,600
1995/03/06 2,260 2,270 2,230 2,250 244,300
1995/03/03 2,210 2,260 2,190 2,260 325,500
1995/03/02 2,230 2,240 2,190 2,190 269,300
1995/03/01 2,200 2,200 2,160 2,160 230,200
1995/02/28 2,250 2,250 2,200 2,230 346,100
1995/02/27 2,130 2,180 2,100 2,130 330,200
1995/02/24 2,230 2,240 2,190 2,200 240,600
1995/02/23 2,280 2,280 2,160 2,190 266,600
1995/02/22 2,290 2,300 2,280 2,290 339,300
1995/02/21 2,280 2,300 2,280 2,280 318,300
1995/02/20 2,300 2,320 2,260 2,280 329,700
1995/02/17 2,200 2,280 2,190 2,270 330,200
1995/02/16 2,190 2,210 2,180 2,200 170,100
1995/02/15 2,210 2,220 2,180 2,190 269,600
1995/02/14 2,230 2,240 2,210 2,210 249,700
1995/02/13 2,260 2,260 2,240 2,240 246,700
1995/02/10 2,220 2,270 2,190 2,270 182,300
1995/02/09 2,180 2,220 2,170 2,200 111,400
1995/02/08 2,270 2,270 2,180 2,200 192,700
1995/02/07 2,260 2,280 2,250 2,270 184,100
1995/02/06 2,270 2,280 2,250 2,270 167,600
1995/02/03 2,200 2,240 2,200 2,230 423,100
1995/02/02 2,160 2,190 2,150 2,180 345,800
1995/02/01 2,180 2,190 2,150 2,160 234,600
1995/01/31 2,150 2,180 2,150 2,170 206,200
1995/01/30 2,120 2,150 2,110 2,130 302,900
1995/01/27 2,130 2,150 2,110 2,130 339,700
1995/01/26 2,160 2,190 2,100 2,110 295,200
1995/01/25 2,220 2,250 2,200 2,200 214,000
1995/01/24 2,110 2,220 2,080 2,210 290,000
1995/01/23 2,280 2,300 2,040 2,070 441,700
1995/01/20 2,300 2,300 2,270 2,280 205,700
1995/01/19 2,310 2,330 2,290 2,300 162,900
1995/01/18 2,320 2,340 2,280 2,320 306,200
1995/01/17 2,330 2,340 2,310 2,330 196,900
1995/01/13 2,340 2,350 2,330 2,350 455,600
1995/01/12 2,360 2,360 2,340 2,350 159,500
1995/01/11 2,360 2,370 2,350 2,370 231,500
1995/01/10 2,350 2,360 2,340 2,350 169,900
1995/01/09 2,360 2,370 2,350 2,350 129,400
1995/01/06 2,390 2,390 2,360 2,370 133,100
1995/01/05 2,400 2,400 2,380 2,400 204,900
1995/01/04 2,370 2,380 2,370 2,380 45,100

このページの先頭へ