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
1996/12/30 2,370 2,400 2,350 2,400 169,400
1996/12/27 2,360 2,370 2,350 2,370 291,000
1996/12/26 2,370 2,370 2,330 2,360 466,900
1996/12/25 2,340 2,370 2,340 2,350 288,400
1996/12/24 2,350 2,360 2,330 2,330 261,100
1996/12/20 2,370 2,370 2,350 2,370 343,800
1996/12/19 2,340 2,370 2,340 2,350 400,300
1996/12/18 2,370 2,370 2,350 2,350 184,100
1996/12/17 2,360 2,370 2,340 2,350 278,400
1996/12/16 2,340 2,380 2,330 2,380 350,400
1996/12/13 2,290 2,350 2,260 2,330 1,107,700
1996/12/12 2,340 2,360 2,330 2,360 225,200
1996/12/11 2,370 2,370 2,350 2,360 232,500
1996/12/10 2,380 2,380 2,360 2,380 221,300
1996/12/09 2,360 2,370 2,350 2,370 165,400
1996/12/06 2,390 2,390 2,330 2,330 475,000
1996/12/05 2,390 2,400 2,370 2,390 391,200
1996/12/04 2,370 2,390 2,370 2,390 516,000
1996/12/03 2,380 2,380 2,360 2,370 377,200
1996/12/02 2,390 2,390 2,370 2,370 473,700
1996/11/29 2,390 2,400 2,380 2,380 350,200
1996/11/28 2,390 2,390 2,380 2,380 234,800
1996/11/27 2,390 2,400 2,380 2,390 200,400
1996/11/26 2,410 2,410 2,380 2,400 636,500
1996/11/25 2,390 2,400 2,370 2,400 467,300
1996/11/22 2,380 2,390 2,370 2,380 187,600
1996/11/21 2,390 2,390 2,370 2,370 225,800
1996/11/20 2,400 2,410 2,380 2,390 785,200
1996/11/19 2,390 2,410 2,380 2,390 591,400
1996/11/18 2,370 2,390 2,370 2,380 173,300
1996/11/15 2,390 2,400 2,380 2,400 336,400
1996/11/14 2,380 2,390 2,370 2,390 217,500
1996/11/13 2,370 2,380 2,360 2,370 539,400
1996/11/12 2,380 2,390 2,380 2,380 240,700
1996/11/11 2,400 2,400 2,380 2,390 339,700
1996/11/08 2,410 2,410 2,390 2,410 609,600
1996/11/07 2,420 2,420 2,390 2,410 412,600
1996/11/06 2,400 2,410 2,390 2,410 439,100
1996/11/05 2,400 2,400 2,380 2,390 270,400
1996/11/01 2,410 2,410 2,390 2,410 299,900
1996/10/31 2,380 2,410 2,380 2,390 475,700
1996/10/30 2,400 2,410 2,380 2,380 202,100
1996/10/29 2,400 2,410 2,390 2,390 327,100
1996/10/28 2,360 2,400 2,360 2,390 450,600
1996/10/25 2,360 2,370 2,360 2,370 170,100
1996/10/24 2,370 2,380 2,360 2,360 304,400
1996/10/23 2,380 2,390 2,370 2,390 436,400
1996/10/22 2,380 2,390 2,370 2,380 615,100
1996/10/21 2,400 2,410 2,380 2,390 261,800
1996/10/18 2,390 2,410 2,390 2,410 1,177,300
1996/10/17 2,400 2,400 2,380 2,380 310,100
1996/10/16 2,400 2,410 2,390 2,390 638,900
1996/10/15 2,380 2,400 2,370 2,400 296,600
1996/10/14 2,380 2,390 2,360 2,380 308,400
1996/10/11 2,390 2,390 2,370 2,380 281,400
1996/10/09 2,390 2,400 2,370 2,370 201,600
1996/10/08 2,390 2,400 2,380 2,390 337,700
1996/10/07 2,400 2,410 2,390 2,400 274,300
1996/10/04 2,430 2,430 2,400 2,400 422,300
1996/10/03 2,420 2,430 2,410 2,430 145,700
1996/10/02 2,440 2,440 2,410 2,420 233,200
1996/10/01 2,420 2,440 2,400 2,440 421,000
1996/09/30 2,440 2,440 2,400 2,400 200,900
1996/09/27 2,430 2,440 2,410 2,440 221,800
1996/09/26 2,440 2,440 2,410 2,440 153,000
1996/09/25 2,400 2,440 2,390 2,440 247,900
1996/09/24 2,470 2,470 2,450 2,460 268,700
1996/09/20 2,480 2,480 2,440 2,470 671,200
1996/09/19 2,450 2,490 2,440 2,490 692,000
1996/09/18 2,440 2,460 2,430 2,450 548,400
1996/09/17 2,430 2,440 2,410 2,440 530,200
1996/09/13 2,390 2,420 2,380 2,410 749,000
1996/09/12 2,400 2,400 2,390 2,400 203,600
1996/09/11 2,390 2,400 2,380 2,400 464,400
1996/09/10 2,400 2,420 2,400 2,420 288,800
1996/09/09 2,400 2,410 2,390 2,410 579,100
1996/09/06 2,380 2,400 2,370 2,400 432,200
1996/09/05 2,370 2,400 2,360 2,400 531,100
1996/09/04 2,380 2,380 2,370 2,380 329,400
1996/09/03 2,390 2,400 2,370 2,380 272,700
1996/09/02 2,410 2,410 2,380 2,390 225,900
1996/08/30 2,400 2,420 2,390 2,420 377,000
1996/08/29 2,400 2,410 2,390 2,400 202,100
1996/08/28 2,420 2,430 2,400 2,410 211,100
1996/08/27 2,400 2,430 2,400 2,410 173,700
1996/08/26 2,420 2,430 2,400 2,400 213,600
1996/08/23 2,430 2,430 2,410 2,420 237,200
1996/08/22 2,430 2,440 2,420 2,430 208,500
1996/08/21 2,440 2,440 2,420 2,430 161,300
1996/08/20 2,440 2,440 2,420 2,430 313,100
1996/08/19 2,430 2,440 2,420 2,430 392,600
1996/08/16 2,440 2,440 2,410 2,440 144,600
1996/08/15 2,450 2,460 2,430 2,430 179,200
1996/08/14 2,400 2,450 2,400 2,450 280,200
1996/08/13 2,410 2,430 2,400 2,430 222,700
1996/08/12 2,400 2,410 2,390 2,410 117,400
1996/08/09 2,400 2,420 2,400 2,420 195,200
1996/08/08 2,400 2,410 2,390 2,400 215,200
1996/08/07 2,430 2,430 2,390 2,390 165,400
1996/08/06 2,440 2,450 2,400 2,420 434,000
1996/08/05 2,460 2,460 2,450 2,450 277,600
1996/08/02 2,460 2,460 2,440 2,450 218,200
1996/08/01 2,430 2,480 2,410 2,460 291,200
1996/07/31 2,430 2,450 2,410 2,440 490,900
1996/07/30 2,390 2,410 2,380 2,410 238,700
1996/07/29 2,400 2,410 2,400 2,400 287,300
1996/07/26 2,390 2,400 2,380 2,400 271,600
1996/07/25 2,370 2,380 2,350 2,380 267,600
1996/07/24 2,360 2,370 2,350 2,350 402,100
1996/07/23 2,400 2,400 2,360 2,380 600,100
1996/07/22 2,410 2,420 2,400 2,400 272,500
1996/07/19 2,420 2,430 2,390 2,400 457,500
1996/07/18 2,410 2,420 2,400 2,410 455,400
1996/07/17 2,390 2,400 2,380 2,400 162,700
1996/07/16 2,380 2,390 2,370 2,380 412,500
1996/07/15 2,400 2,410 2,380 2,400 441,600
1996/07/12 2,410 2,420 2,400 2,400 299,800
1996/07/11 2,420 2,430 2,410 2,420 332,900
1996/07/10 2,440 2,450 2,430 2,430 313,400
1996/07/09 2,450 2,450 2,430 2,440 472,200
1996/07/08 2,470 2,470 2,440 2,450 255,700
1996/07/05 2,500 2,510 2,480 2,500 306,700
1996/07/04 2,490 2,500 2,480 2,500 130,800
1996/07/03 2,490 2,490 2,470 2,490 397,000
1996/07/02 2,510 2,510 2,480 2,480 551,700
1996/07/01 2,500 2,520 2,490 2,510 547,000
1996/06/28 2,470 2,510 2,470 2,510 498,900
1996/06/27 2,460 2,470 2,440 2,470 273,800
1996/06/26 2,470 2,470 2,460 2,460 290,000
1996/06/25 2,480 2,490 2,470 2,470 372,500
1996/06/24 2,490 2,500 2,470 2,480 405,100
1996/06/21 2,460 2,490 2,460 2,480 799,500
1996/06/20 2,450 2,460 2,440 2,450 318,600
1996/06/19 2,430 2,460 2,430 2,440 533,000
1996/06/18 2,460 2,470 2,430 2,430 573,400
1996/06/17 2,460 2,470 2,450 2,450 459,300
1996/06/14 2,470 2,480 2,450 2,460 938,400
1996/06/13 2,470 2,480 2,460 2,460 366,500
1996/06/12 2,470 2,500 2,470 2,470 272,500
1996/06/11 2,470 2,480 2,460 2,470 300,400
1996/06/10 2,470 2,480 2,470 2,470 145,400
1996/06/07 2,490 2,490 2,470 2,470 240,900
1996/06/06 2,500 2,510 2,490 2,500 354,500
1996/06/05 2,490 2,510 2,470 2,510 527,500
1996/06/04 2,480 2,480 2,470 2,480 164,900
1996/06/03 2,480 2,480 2,470 2,480 428,100
1996/05/31 2,470 2,490 2,450 2,490 522,000
1996/05/30 2,480 2,480 2,460 2,460 408,000
1996/05/29 2,500 2,500 2,480 2,490 415,600
1996/05/28 2,500 2,520 2,500 2,500 590,100
1996/05/27 2,520 2,520 2,490 2,500 569,800
1996/05/24 2,490 2,520 2,490 2,500 414,200
1996/05/23 2,530 2,530 2,500 2,500 348,100
1996/05/22 2,540 2,540 2,510 2,540 364,900
1996/05/21 2,540 2,550 2,510 2,550 484,000
1996/05/20 2,540 2,550 2,530 2,550 471,300
1996/05/17 2,540 2,550 2,520 2,530 645,600
1996/05/16 2,530 2,550 2,530 2,540 692,400
1996/05/15 2,500 2,530 2,500 2,530 955,000
1996/05/14 2,500 2,500 2,490 2,500 190,100
1996/05/13 2,510 2,520 2,490 2,500 233,900
1996/05/10 2,520 2,530 2,510 2,510 468,100
1996/05/09 2,540 2,540 2,520 2,530 433,500
1996/05/08 2,530 2,550 2,520 2,540 391,000
1996/05/07 2,540 2,540 2,520 2,530 363,400
1996/05/02 2,540 2,540 2,530 2,530 427,000
1996/05/01 2,540 2,580 2,530 2,540 942,700
1996/04/30 2,530 2,540 2,520 2,540 381,300
1996/04/26 2,550 2,550 2,530 2,540 678,100
1996/04/25 2,550 2,550 2,530 2,530 342,300
1996/04/24 2,540 2,550 2,530 2,550 501,400
1996/04/23 2,530 2,540 2,520 2,540 737,100
1996/04/22 2,530 2,530 2,520 2,530 426,600
1996/04/19 2,530 2,540 2,520 2,530 708,200
1996/04/18 2,530 2,530 2,510 2,530 557,900
1996/04/17 2,540 2,540 2,520 2,540 714,700
1996/04/16 2,510 2,520 2,500 2,510 871,000
1996/04/15 2,490 2,500 2,480 2,490 614,000
1996/04/12 2,490 2,490 2,470 2,490 574,500
1996/04/11 2,500 2,500 2,470 2,470 569,000
1996/04/10 2,500 2,530 2,500 2,510 340,100
1996/04/09 2,490 2,510 2,490 2,500 304,900
1996/04/08 2,500 2,500 2,490 2,490 218,900
1996/04/05 2,490 2,500 2,490 2,500 215,200
1996/04/04 2,490 2,500 2,480 2,490 228,800
1996/04/03 2,500 2,500 2,490 2,500 324,100
1996/04/02 2,490 2,490 2,470 2,480 252,300
1996/04/01 2,490 2,500 2,470 2,500 799,600
1996/03/29 2,420 2,480 2,410 2,480 616,900
1996/03/28 2,410 2,430 2,400 2,420 502,400
1996/03/27 2,440 2,440 2,400 2,400 336,200
1996/03/26 2,450 2,500 2,430 2,430 276,300
1996/03/25 2,460 2,480 2,450 2,470 292,300
1996/03/22 2,440 2,450 2,430 2,450 464,500
1996/03/21 2,400 2,440 2,400 2,440 520,400
1996/03/19 2,400 2,410 2,390 2,400 817,200
1996/03/18 2,400 2,400 2,390 2,390 406,500
1996/03/15 2,400 2,410 2,370 2,390 510,700
1996/03/14 2,400 2,410 2,390 2,400 499,300
1996/03/13 2,400 2,400 2,390 2,400 444,900
1996/03/12 2,420 2,420 2,400 2,400 490,600
1996/03/11 2,410 2,410 2,390 2,400 316,000
1996/03/08 2,390 2,420 2,380 2,420 1,921,600
1996/03/07 2,400 2,410 2,380 2,390 476,800
1996/03/06 2,410 2,420 2,390 2,420 438,600
1996/03/05 2,420 2,440 2,410 2,410 339,500
1996/03/04 2,430 2,430 2,410 2,420 341,700
1996/03/01 2,420 2,420 2,390 2,420 338,600
1996/02/29 2,420 2,420 2,390 2,420 902,500
1996/02/28 2,430 2,430 2,410 2,410 367,700
1996/02/27 2,450 2,450 2,420 2,420 526,300
1996/02/26 2,430 2,450 2,430 2,450 299,900
1996/02/23 2,430 2,440 2,420 2,430 357,000
1996/02/22 2,450 2,450 2,430 2,430 267,900
1996/02/21 2,450 2,450 2,440 2,450 350,300
1996/02/20 2,460 2,470 2,440 2,460 532,000
1996/02/19 2,480 2,480 2,450 2,460 354,100
1996/02/16 2,470 2,470 2,450 2,470 529,400
1996/02/15 2,470 2,480 2,460 2,480 292,200
1996/02/14 2,470 2,480 2,460 2,470 428,900
1996/02/13 2,470 2,480 2,460 2,460 590,400
1996/02/09 2,480 2,480 2,460 2,480 549,500
1996/02/08 2,490 2,490 2,470 2,470 421,100
1996/02/07 2,490 2,500 2,470 2,490 812,500
1996/02/06 2,480 2,490 2,460 2,490 617,600
1996/02/05 2,490 2,500 2,470 2,470 366,100
1996/02/02 2,520 2,520 2,480 2,490 376,200
1996/02/01 2,510 2,530 2,500 2,520 491,800
1996/01/31 2,480 2,510 2,470 2,510 714,600
1996/01/30 2,510 2,520 2,480 2,480 457,500
1996/01/29 2,480 2,510 2,480 2,500 398,100
1996/01/26 2,490 2,500 2,470 2,480 243,200
1996/01/25 2,500 2,500 2,470 2,480 438,600
1996/01/24 2,500 2,510 2,490 2,500 269,400
1996/01/23 2,500 2,510 2,490 2,510 1,534,100
1996/01/22 2,510 2,510 2,480 2,510 348,900
1996/01/19 2,480 2,510 2,470 2,510 243,000
1996/01/18 2,480 2,490 2,460 2,470 581,100
1996/01/17 2,500 2,510 2,480 2,480 409,700
1996/01/16 2,480 2,500 2,460 2,500 282,400
1996/01/12 2,500 2,500 2,450 2,490 568,200
1996/01/11 2,500 2,500 2,480 2,490 257,900
1996/01/10 2,470 2,510 2,470 2,490 439,000
1996/01/09 2,480 2,480 2,460 2,480 285,100
1996/01/08 2,480 2,490 2,470 2,490 326,000
1996/01/05 2,520 2,520 2,480 2,490 294,600
1996/01/04 2,510 2,530 2,510 2,520 314,700

このページの先頭へ