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
2005/12/30 2,535 2,540 2,510 2,535 959,700
2005/12/29 2,535 2,555 2,525 2,535 1,000,400
2005/12/28 2,520 2,550 2,520 2,535 689,000
2005/12/27 2,530 2,545 2,520 2,520 734,900
2005/12/26 2,545 2,550 2,530 2,530 513,200
2005/12/22 2,565 2,570 2,540 2,545 1,491,400
2005/12/21 2,550 2,580 2,545 2,580 1,370,100
2005/12/20 2,540 2,550 2,530 2,545 1,089,100
2005/12/19 2,540 2,540 2,515 2,540 1,054,400
2005/12/16 2,525 2,530 2,510 2,520 1,602,500
2005/12/15 2,540 2,545 2,505 2,505 1,713,000
2005/12/14 2,550 2,555 2,525 2,530 1,730,400
2005/12/13 2,545 2,565 2,535 2,565 1,365,000
2005/12/12 2,545 2,560 2,525 2,540 1,412,600
2005/12/09 2,545 2,550 2,525 2,540 2,684,700
2005/12/08 2,545 2,550 2,530 2,545 1,139,800
2005/12/07 2,545 2,570 2,545 2,555 1,160,200
2005/12/06 2,540 2,565 2,535 2,540 1,210,700
2005/12/05 2,560 2,560 2,540 2,540 1,354,900
2005/12/02 2,550 2,570 2,540 2,570 1,734,800
2005/12/01 2,545 2,550 2,520 2,530 1,497,800
2005/11/30 2,565 2,575 2,540 2,550 1,836,500
2005/11/29 2,570 2,575 2,560 2,560 876,100
2005/11/28 2,570 2,580 2,560 2,580 649,300
2005/11/25 2,580 2,590 2,575 2,575 1,405,200
2005/11/24 2,585 2,590 2,565 2,570 1,458,000
2005/11/22 2,565 2,585 2,565 2,570 1,109,700
2005/11/21 2,570 2,575 2,550 2,565 1,257,400
2005/11/18 2,555 2,580 2,545 2,565 1,401,700
2005/11/17 2,540 2,555 2,530 2,550 1,277,300
2005/11/16 2,530 2,560 2,520 2,560 1,394,800
2005/11/15 2,550 2,565 2,535 2,555 1,015,300
2005/11/14 2,535 2,555 2,535 2,545 1,257,800
2005/11/11 2,540 2,550 2,525 2,530 1,153,100
2005/11/10 2,530 2,540 2,500 2,535 1,660,800
2005/11/09 2,495 2,530 2,485 2,505 1,280,300
2005/11/08 2,495 2,520 2,475 2,480 1,388,500
2005/11/07 2,525 2,530 2,460 2,480 1,213,200
2005/11/04 2,560 2,560 2,520 2,525 2,156,000
2005/11/02 2,555 2,570 2,545 2,555 1,355,100
2005/11/01 2,560 2,570 2,550 2,560 982,000
2005/10/31 2,555 2,595 2,550 2,555 2,238,300
2005/10/28 2,590 2,595 2,520 2,535 3,110,900
2005/10/27 2,530 2,585 2,525 2,585 4,622,800
2005/10/26 2,500 2,515 2,495 2,515 2,161,400
2005/10/25 2,495 2,515 2,480 2,500 2,374,300
2005/10/24 2,470 2,485 2,450 2,475 1,788,600
2005/10/21 2,405 2,465 2,405 2,455 1,922,900
2005/10/20 2,430 2,455 2,400 2,435 2,601,500
2005/10/19 2,365 2,400 2,350 2,395 1,799,800
2005/10/18 2,375 2,375 2,345 2,345 1,385,300
2005/10/17 2,370 2,390 2,360 2,375 1,266,400
2005/10/14 2,380 2,385 2,340 2,360 1,640,700
2005/10/13 2,375 2,385 2,350 2,370 1,315,700
2005/10/12 2,380 2,415 2,355 2,375 1,979,500
2005/10/11 2,325 2,375 2,320 2,375 1,302,900
2005/10/07 2,315 2,335 2,290 2,320 2,753,500
2005/10/06 2,355 2,380 2,305 2,305 2,215,800
2005/10/05 2,420 2,425 2,380 2,390 1,879,600
2005/10/04 2,445 2,455 2,420 2,430 2,058,100
2005/10/03 2,495 2,495 2,435 2,440 1,515,600
2005/09/30 2,570 2,570 2,505 2,505 1,805,000
2005/09/29 2,535 2,560 2,510 2,560 1,350,000
2005/09/28 2,495 2,555 2,490 2,550 1,446,300
2005/09/27 2,490 2,500 2,480 2,480 993,800
2005/09/26 2,485 2,515 2,480 2,515 1,672,700
2005/09/22 2,480 2,485 2,470 2,475 1,129,300
2005/09/21 2,490 2,500 2,460 2,475 1,779,000
2005/09/20 2,450 2,510 2,445 2,505 1,209,900
2005/09/16 2,440 2,450 2,430 2,450 941,400
2005/09/15 2,415 2,435 2,410 2,435 1,000,500
2005/09/14 2,395 2,415 2,390 2,415 906,800
2005/09/13 2,400 2,405 2,385 2,385 890,900
2005/09/12 2,400 2,410 2,395 2,395 770,600
2005/09/09 2,370 2,385 2,355 2,385 2,668,700
2005/09/08 2,370 2,370 2,355 2,365 663,800
2005/09/07 2,370 2,375 2,360 2,365 611,500
2005/09/06 2,375 2,385 2,360 2,360 719,100
2005/09/05 2,360 2,375 2,360 2,370 533,700
2005/09/02 2,375 2,375 2,355 2,360 758,500
2005/09/01 2,360 2,370 2,360 2,360 716,700
2005/08/31 2,330 2,355 2,330 2,355 848,600
2005/08/30 2,320 2,335 2,320 2,330 769,600
2005/08/29 2,330 2,335 2,315 2,325 721,500
2005/08/26 2,320 2,335 2,315 2,335 1,628,800
2005/08/25 2,300 2,315 2,300 2,315 542,100
2005/08/24 2,300 2,315 2,295 2,305 761,600
2005/08/23 2,300 2,320 2,300 2,310 759,300
2005/08/22 2,300 2,315 2,295 2,310 673,200
2005/08/19 2,315 2,320 2,290 2,295 1,262,900
2005/08/18 2,340 2,345 2,325 2,330 632,200
2005/08/17 2,360 2,360 2,335 2,335 906,300
2005/08/16 2,340 2,355 2,335 2,350 922,300
2005/08/15 2,330 2,335 2,320 2,330 738,900
2005/08/12 2,335 2,340 2,315 2,320 1,185,600
2005/08/11 2,360 2,370 2,330 2,335 1,710,400
2005/08/10 2,345 2,375 2,345 2,365 1,081,200
2005/08/09 2,290 2,355 2,290 2,340 1,352,200
2005/08/08 2,275 2,310 2,255 2,310 1,176,800
2005/08/05 2,315 2,320 2,290 2,295 1,629,100
2005/08/04 2,365 2,370 2,325 2,335 1,264,100
2005/08/03 2,375 2,375 2,360 2,370 852,100
2005/08/02 2,365 2,370 2,360 2,370 1,201,400
2005/08/01 2,365 2,375 2,365 2,370 994,500
2005/07/29 2,370 2,380 2,360 2,370 968,800
2005/07/28 2,370 2,370 2,355 2,360 813,500
2005/07/27 2,345 2,365 2,340 2,365 957,800
2005/07/26 2,330 2,345 2,330 2,345 763,900
2005/07/25 2,315 2,335 2,315 2,335 1,239,100
2005/07/22 2,300 2,305 2,295 2,300 901,400
2005/07/21 2,300 2,315 2,295 2,295 1,314,300
2005/07/20 2,300 2,315 2,300 2,300 965,700
2005/07/19 2,295 2,310 2,285 2,285 1,527,600
2005/07/15 2,280 2,295 2,275 2,275 998,800
2005/07/14 2,260 2,280 2,255 2,260 1,275,100
2005/07/13 2,255 2,255 2,235 2,250 823,600
2005/07/12 2,255 2,260 2,250 2,250 633,000
2005/07/11 2,250 2,265 2,240 2,245 938,300
2005/07/08 2,235 2,250 2,230 2,235 932,400
2005/07/07 2,250 2,255 2,235 2,240 733,100
2005/07/06 2,250 2,265 2,245 2,250 788,700
2005/07/05 2,240 2,250 2,240 2,250 502,300
2005/07/04 2,235 2,240 2,215 2,240 918,300
2005/07/01 2,225 2,240 2,220 2,225 924,000
2005/06/30 2,220 2,230 2,210 2,230 1,279,700
2005/06/29 2,200 2,215 2,195 2,215 1,050,600
2005/06/28 2,190 2,200 2,190 2,200 630,300
2005/06/27 2,185 2,190 2,180 2,180 464,900
2005/06/24 2,195 2,195 2,180 2,195 969,700
2005/06/23 2,175 2,195 2,175 2,185 929,700
2005/06/22 2,160 2,175 2,155 2,170 648,700
2005/06/21 2,155 2,165 2,155 2,160 613,900
2005/06/20 2,165 2,170 2,150 2,150 659,900
2005/06/17 2,140 2,160 2,140 2,160 1,152,700
2005/06/16 2,145 2,145 2,125 2,135 766,300
2005/06/15 2,130 2,145 2,130 2,145 649,600
2005/06/14 2,140 2,140 2,130 2,135 602,200
2005/06/13 2,125 2,145 2,125 2,140 519,900
2005/06/10 2,120 2,135 2,120 2,130 1,648,100
2005/06/09 2,125 2,130 2,105 2,105 831,100
2005/06/08 2,105 2,125 2,105 2,125 732,900
2005/06/07 2,105 2,115 2,095 2,105 990,700
2005/06/06 2,110 2,110 2,100 2,105 1,113,300
2005/06/03 2,120 2,120 2,105 2,110 805,700
2005/06/02 2,120 2,125 2,115 2,120 967,100
2005/06/01 2,105 2,120 2,105 2,120 1,120,400
2005/05/31 2,115 2,125 2,110 2,110 1,911,300
2005/05/30 2,115 2,125 2,105 2,105 1,220,200
2005/05/27 2,110 2,125 2,105 2,110 1,628,700
2005/05/26 2,100 2,110 2,095 2,095 1,194,900
2005/05/25 2,095 2,095 2,085 2,095 424,300
2005/05/24 2,095 2,100 2,085 2,090 561,900
2005/05/23 2,085 2,100 2,085 2,100 667,700
2005/05/20 2,080 2,095 2,075 2,085 910,800
2005/05/19 2,075 2,090 2,070 2,070 800,000
2005/05/18 2,085 2,090 2,070 2,070 840,100
2005/05/17 2,100 2,100 2,075 2,085 1,065,100
2005/05/16 2,100 2,105 2,090 2,095 1,136,600
2005/05/13 2,105 2,110 2,095 2,100 1,639,200
2005/05/12 2,130 2,130 2,110 2,115 1,197,700
2005/05/11 2,145 2,150 2,130 2,135 1,196,900
2005/05/10 2,145 2,160 2,140 2,155 871,200
2005/05/09 2,150 2,150 2,110 2,140 923,800
2005/05/06 2,130 2,155 2,125 2,155 1,735,000
2005/05/02 2,100 2,135 2,100 2,120 1,060,100
2005/04/28 2,100 2,110 2,080 2,110 886,400
2005/04/27 2,075 2,100 2,070 2,095 1,083,700
2005/04/26 2,065 2,070 2,060 2,070 672,600
2005/04/25 2,055 2,070 2,050 2,065 1,150,800
2005/04/22 2,065 2,070 2,050 2,050 1,345,100
2005/04/21 2,070 2,075 2,060 2,070 1,359,800
2005/04/20 2,080 2,105 2,070 2,105 1,428,000
2005/04/19 2,065 2,085 2,055 2,075 1,112,600
2005/04/18 2,105 2,105 2,055 2,055 1,478,100
2005/04/15 2,100 2,110 2,090 2,105 1,165,100
2005/04/14 2,090 2,110 2,090 2,100 743,000
2005/04/13 2,105 2,115 2,085 2,095 677,700
2005/04/12 2,105 2,115 2,100 2,100 491,300
2005/04/11 2,125 2,125 2,110 2,110 760,900
2005/04/08 2,130 2,135 2,120 2,120 986,100
2005/04/07 2,110 2,125 2,110 2,125 782,900
2005/04/06 2,115 2,120 2,105 2,120 790,300
2005/04/05 2,125 2,130 2,115 2,115 719,400
2005/04/04 2,115 2,125 2,105 2,120 609,300
2005/04/01 2,115 2,125 2,095 2,115 976,200
2005/03/31 2,105 2,150 2,095 2,150 1,550,600
2005/03/30 2,100 2,115 2,100 2,110 705,400
2005/03/29 2,115 2,125 2,085 2,105 1,021,700
2005/03/28 2,085 2,145 2,085 2,135 1,543,900
2005/03/25 2,130 2,135 2,110 2,125 1,055,100
2005/03/24 2,125 2,135 2,115 2,125 1,226,000
2005/03/23 2,135 2,140 2,120 2,130 1,555,200
2005/03/22 2,125 2,135 2,120 2,125 1,126,100
2005/03/18 2,120 2,130 2,120 2,130 590,500
2005/03/17 2,130 2,130 2,120 2,120 879,000
2005/03/16 2,115 2,135 2,110 2,135 1,003,800
2005/03/15 2,120 2,120 2,110 2,115 788,500
2005/03/14 2,110 2,120 2,110 2,110 726,800
2005/03/11 2,140 2,140 2,105 2,110 2,616,600
2005/03/10 2,125 2,140 2,120 2,130 1,028,300
2005/03/09 2,120 2,135 2,115 2,120 1,190,800
2005/03/08 2,110 2,120 2,110 2,115 866,600
2005/03/07 2,105 2,120 2,100 2,110 1,500,100
2005/03/04 2,085 2,100 2,075 2,100 1,073,000
2005/03/03 2,085 2,090 2,075 2,080 1,027,000
2005/03/02 2,085 2,085 2,075 2,085 1,277,100
2005/03/01 2,075 2,080 2,070 2,080 987,800
2005/02/28 2,065 2,085 2,060 2,085 1,830,700
2005/02/25 2,050 2,060 2,050 2,055 865,600
2005/02/24 2,055 2,060 2,050 2,055 521,100
2005/02/23 2,050 2,060 2,050 2,050 709,700
2005/02/22 2,050 2,060 2,050 2,055 1,062,400
2005/02/21 2,055 2,060 2,040 2,045 1,323,100
2005/02/18 2,040 2,055 2,035 2,055 887,700
2005/02/17 2,035 2,050 2,035 2,040 1,041,500
2005/02/16 2,025 2,040 2,025 2,040 971,900
2005/02/15 2,020 2,030 2,020 2,030 691,700
2005/02/14 2,030 2,030 2,015 2,015 1,264,700
2005/02/10 2,030 2,030 2,020 2,030 1,065,000
2005/02/09 2,035 2,040 2,025 2,030 942,000
2005/02/08 2,030 2,040 2,020 2,030 1,596,400
2005/02/07 2,020 2,035 2,015 2,025 1,098,200
2005/02/04 2,015 2,020 2,010 2,020 962,400
2005/02/03 2,015 2,020 2,015 2,020 801,200
2005/02/02 2,020 2,025 2,015 2,025 935,100
2005/02/01 2,015 2,020 2,010 2,020 1,346,100
2005/01/31 2,010 2,015 2,000 2,010 1,520,700
2005/01/28 2,015 2,025 2,010 2,015 2,574,900
2005/01/27 2,020 2,020 2,000 2,005 4,738,700
2005/01/26 2,070 2,070 2,055 2,060 797,600
2005/01/25 2,070 2,075 2,060 2,075 760,300
2005/01/24 2,050 2,065 2,045 2,065 462,900
2005/01/21 2,050 2,065 2,050 2,050 563,700
2005/01/20 2,065 2,065 2,050 2,050 648,700
2005/01/19 2,075 2,075 2,065 2,070 649,000
2005/01/18 2,075 2,080 2,060 2,065 492,900
2005/01/17 2,075 2,080 2,070 2,075 541,100
2005/01/14 2,070 2,080 2,060 2,070 1,099,900
2005/01/13 2,070 2,080 2,065 2,065 459,000
2005/01/12 2,075 2,080 2,065 2,065 424,500
2005/01/11 2,080 2,085 2,070 2,075 798,600
2005/01/07 2,075 2,085 2,070 2,070 776,900
2005/01/06 2,075 2,090 2,075 2,080 939,200
2005/01/05 2,080 2,080 2,070 2,075 715,200
2005/01/04 2,070 2,075 2,060 2,075 415,000

このページの先頭へ