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
2006/12/29 3,200 3,240 3,190 3,210 449,700
2006/12/28 3,220 3,220 3,180 3,200 990,700
2006/12/27 3,220 3,250 3,190 3,200 1,495,700
2006/12/26 3,230 3,240 3,210 3,240 992,200
2006/12/25 3,260 3,260 3,210 3,230 1,416,400
2006/12/22 3,240 3,280 3,210 3,260 2,320,900
2006/12/21 3,220 3,280 3,210 3,260 2,620,500
2006/12/20 3,190 3,220 3,160 3,210 3,028,800
2006/12/19 3,190 3,210 3,140 3,160 2,406,800
2006/12/18 3,120 3,190 3,100 3,180 2,789,700
2006/12/15 3,100 3,120 3,080 3,080 1,876,900
2006/12/14 3,050 3,090 3,040 3,090 1,411,600
2006/12/13 3,080 3,080 3,030 3,050 1,588,200
2006/12/12 3,060 3,100 3,050 3,070 1,700,000
2006/12/11 3,010 3,060 3,010 3,060 1,013,400
2006/12/08 3,040 3,050 3,020 3,030 2,439,400
2006/12/07 3,050 3,070 3,030 3,050 2,912,600
2006/12/06 3,040 3,120 3,030 3,120 5,126,100
2006/12/05 2,955 3,040 2,950 3,020 3,439,200
2006/12/04 2,910 2,945 2,900 2,945 2,436,600
2006/12/01 2,885 2,915 2,885 2,895 1,907,000
2006/11/30 2,880 2,890 2,825 2,890 2,575,500
2006/11/29 2,825 2,865 2,805 2,845 2,419,300
2006/11/28 2,800 2,830 2,780 2,825 2,445,700
2006/11/27 2,805 2,845 2,805 2,840 2,211,900
2006/11/24 2,810 2,835 2,790 2,830 1,847,700
2006/11/22 2,810 2,840 2,785 2,830 1,783,800
2006/11/21 2,810 2,815 2,785 2,815 1,637,700
2006/11/20 2,805 2,830 2,785 2,795 2,091,300
2006/11/17 2,800 2,840 2,800 2,825 1,554,800
2006/11/16 2,850 2,855 2,800 2,800 1,465,000
2006/11/15 2,855 2,875 2,830 2,840 1,745,100
2006/11/14 2,890 2,910 2,875 2,890 2,969,100
2006/11/13 2,855 2,900 2,840 2,885 2,227,700
2006/11/10 2,840 2,900 2,835 2,885 3,672,600
2006/11/09 2,820 2,845 2,810 2,825 1,671,500
2006/11/08 2,810 2,845 2,800 2,815 1,939,900
2006/11/07 2,775 2,840 2,765 2,815 2,302,500
2006/11/06 2,740 2,760 2,720 2,750 1,631,400
2006/11/02 2,760 2,780 2,740 2,770 1,438,800
2006/11/01 2,765 2,780 2,750 2,760 1,879,000
2006/10/31 2,785 2,795 2,750 2,760 2,225,300
2006/10/30 2,785 2,810 2,755 2,760 3,686,700
2006/10/27 2,810 2,820 2,770 2,780 2,012,500
2006/10/26 2,815 2,825 2,800 2,825 1,633,700
2006/10/25 2,835 2,845 2,810 2,820 1,934,200
2006/10/24 2,835 2,875 2,825 2,835 2,899,700
2006/10/23 2,815 2,835 2,805 2,815 2,363,100
2006/10/20 2,810 2,835 2,805 2,825 1,761,000
2006/10/19 2,850 2,855 2,815 2,830 1,494,800
2006/10/18 2,885 2,895 2,820 2,850 2,292,700
2006/10/17 2,850 2,895 2,845 2,880 2,198,700
2006/10/16 2,835 2,870 2,830 2,855 1,842,800
2006/10/13 2,820 2,845 2,815 2,835 2,292,400
2006/10/12 2,800 2,810 2,795 2,800 1,254,300
2006/10/11 2,795 2,815 2,775 2,780 1,533,100
2006/10/10 2,795 2,800 2,775 2,780 1,360,000
2006/10/06 2,805 2,805 2,785 2,800 856,900
2006/10/05 2,785 2,810 2,775 2,810 1,475,100
2006/10/04 2,770 2,800 2,765 2,785 1,883,800
2006/10/03 2,765 2,775 2,730 2,755 1,279,300
2006/10/02 2,725 2,780 2,720 2,775 1,373,200
2006/09/29 2,760 2,775 2,725 2,725 2,184,400
2006/09/28 2,730 2,760 2,710 2,755 2,108,100
2006/09/27 2,700 2,740 2,695 2,720 2,892,000
2006/09/26 2,655 2,700 2,640 2,660 2,697,700
2006/09/25 2,730 2,730 2,610 2,660 4,338,400
2006/09/22 2,730 2,740 2,700 2,725 2,330,200
2006/09/21 2,750 2,770 2,705 2,745 2,121,400
2006/09/20 2,770 2,780 2,735 2,760 2,397,900
2006/09/19 2,800 2,815 2,765 2,775 2,320,900
2006/09/15 2,805 2,805 2,780 2,800 1,170,800
2006/09/14 2,775 2,805 2,765 2,805 1,680,200
2006/09/13 2,770 2,780 2,760 2,765 1,260,300
2006/09/12 2,765 2,770 2,740 2,760 1,463,500
2006/09/11 2,765 2,780 2,735 2,740 1,538,300
2006/09/08 2,740 2,785 2,740 2,775 2,364,100
2006/09/07 2,795 2,795 2,750 2,750 1,608,300
2006/09/06 2,795 2,810 2,790 2,790 1,133,300
2006/09/05 2,805 2,810 2,790 2,805 1,705,700
2006/09/04 2,810 2,830 2,795 2,795 3,281,600
2006/09/01 2,790 2,810 2,785 2,810 1,556,500
2006/08/31 2,780 2,815 2,775 2,815 2,886,100
2006/08/30 2,780 2,790 2,770 2,780 1,132,300
2006/08/29 2,770 2,790 2,765 2,775 1,319,900
2006/08/28 2,770 2,775 2,745 2,755 1,521,500
2006/08/25 2,760 2,790 2,750 2,790 1,790,600
2006/08/24 2,745 2,760 2,725 2,750 1,673,700
2006/08/23 2,775 2,780 2,745 2,755 2,307,200
2006/08/22 2,780 2,790 2,770 2,790 1,832,700
2006/08/21 2,765 2,805 2,760 2,800 2,179,500
2006/08/18 2,710 2,780 2,695 2,775 2,406,500
2006/08/17 2,725 2,730 2,695 2,705 1,608,100
2006/08/16 2,715 2,740 2,705 2,725 1,326,500
2006/08/15 2,690 2,715 2,665 2,700 1,379,700
2006/08/14 2,655 2,690 2,645 2,685 899,300
2006/08/11 2,640 2,665 2,640 2,665 1,191,500
2006/08/10 2,650 2,675 2,640 2,655 1,601,400
2006/08/09 2,620 2,645 2,595 2,645 1,624,700
2006/08/08 2,600 2,630 2,570 2,620 1,949,800
2006/08/07 2,605 2,630 2,580 2,590 2,108,800
2006/08/04 2,650 2,650 2,630 2,640 1,111,500
2006/08/03 2,640 2,660 2,635 2,640 1,251,100
2006/08/02 2,635 2,655 2,625 2,650 1,269,300
2006/08/01 2,610 2,635 2,600 2,635 1,495,500
2006/07/31 2,640 2,650 2,620 2,640 1,369,500
2006/07/28 2,650 2,660 2,620 2,630 972,100
2006/07/27 2,645 2,675 2,630 2,660 1,537,500
2006/07/26 2,650 2,660 2,625 2,645 1,947,500
2006/07/25 2,615 2,655 2,590 2,655 2,161,000
2006/07/24 2,550 2,630 2,550 2,610 1,839,000
2006/07/21 2,560 2,590 2,560 2,560 1,548,700
2006/07/20 2,550 2,585 2,535 2,585 2,225,000
2006/07/19 2,550 2,555 2,535 2,535 1,814,600
2006/07/18 2,560 2,560 2,540 2,550 2,547,100
2006/07/14 2,555 2,565 2,545 2,560 2,803,100
2006/07/13 2,540 2,565 2,540 2,550 2,147,400
2006/07/12 2,560 2,565 2,550 2,555 2,260,700
2006/07/11 2,560 2,570 2,545 2,560 2,319,600
2006/07/10 2,540 2,565 2,540 2,560 2,879,300
2006/07/07 2,550 2,560 2,530 2,530 1,969,900
2006/07/06 2,555 2,560 2,515 2,535 1,480,500
2006/07/05 2,560 2,565 2,535 2,550 1,046,200
2006/07/04 2,560 2,570 2,555 2,570 1,752,500
2006/07/03 2,575 2,575 2,550 2,550 1,650,300
2006/06/30 2,560 2,570 2,545 2,560 2,612,000
2006/06/29 2,560 2,570 2,550 2,555 2,613,100
2006/06/28 2,555 2,560 2,515 2,560 1,874,800
2006/06/27 2,535 2,565 2,515 2,565 1,175,000
2006/06/26 2,520 2,540 2,520 2,530 1,116,400
2006/06/23 2,555 2,555 2,515 2,545 1,578,400
2006/06/22 2,560 2,565 2,545 2,560 1,644,700
2006/06/21 2,535 2,570 2,490 2,545 2,039,300
2006/06/20 2,535 2,555 2,515 2,535 1,830,700
2006/06/19 2,555 2,580 2,545 2,550 1,492,700
2006/06/16 2,535 2,560 2,485 2,560 3,716,800
2006/06/15 2,535 2,550 2,460 2,495 2,974,700
2006/06/14 2,405 2,505 2,400 2,495 3,389,300
2006/06/13 2,445 2,455 2,410 2,415 1,518,100
2006/06/12 2,500 2,505 2,430 2,440 2,740,300
2006/06/09 2,480 2,525 2,460 2,480 3,473,000
2006/06/08 2,540 2,550 2,405 2,440 4,492,700
2006/06/07 2,605 2,620 2,575 2,580 2,349,300
2006/06/06 2,640 2,645 2,615 2,625 1,985,700
2006/06/05 2,660 2,665 2,630 2,645 1,701,800
2006/06/02 2,655 2,675 2,640 2,675 2,740,400
2006/06/01 2,670 2,675 2,640 2,655 2,382,800
2006/05/31 2,670 2,685 2,655 2,675 1,687,900
2006/05/30 2,690 2,715 2,680 2,695 1,351,500
2006/05/29 2,700 2,710 2,675 2,685 823,000
2006/05/26 2,670 2,710 2,665 2,700 1,337,200
2006/05/25 2,695 2,720 2,650 2,670 1,497,500
2006/05/24 2,675 2,705 2,610 2,705 3,136,700
2006/05/23 2,695 2,710 2,670 2,680 1,912,700
2006/05/22 2,680 2,725 2,680 2,700 2,045,200
2006/05/19 2,700 2,705 2,650 2,675 1,408,100
2006/05/18 2,740 2,750 2,705 2,705 2,160,100
2006/05/17 2,735 2,790 2,725 2,780 2,580,400
2006/05/16 2,735 2,770 2,720 2,720 1,729,700
2006/05/15 2,745 2,780 2,710 2,745 2,304,100
2006/05/12 2,775 2,795 2,740 2,745 1,755,900
2006/05/11 2,770 2,800 2,760 2,770 1,588,900
2006/05/10 2,820 2,825 2,760 2,770 1,860,800
2006/05/09 2,820 2,880 2,795 2,835 3,828,300
2006/05/08 2,795 2,815 2,790 2,800 1,616,800
2006/05/02 2,740 2,785 2,735 2,775 1,466,200
2006/05/01 2,695 2,750 2,685 2,735 1,900,000
2006/04/28 2,745 2,745 2,645 2,665 2,615,400
2006/04/27 2,780 2,780 2,740 2,740 1,827,500
2006/04/26 2,690 2,735 2,680 2,700 1,984,500
2006/04/25 2,605 2,685 2,605 2,680 2,315,200
2006/04/24 2,580 2,610 2,560 2,580 2,053,400
2006/04/21 2,595 2,625 2,590 2,605 1,489,000
2006/04/20 2,610 2,625 2,600 2,615 1,166,400
2006/04/19 2,650 2,660 2,625 2,625 1,162,100
2006/04/18 2,605 2,650 2,605 2,650 1,281,200
2006/04/17 2,610 2,635 2,590 2,610 1,135,400
2006/04/14 2,635 2,640 2,615 2,620 1,119,600
2006/04/13 2,625 2,675 2,590 2,650 1,799,800
2006/04/12 2,690 2,690 2,620 2,630 1,153,800
2006/04/11 2,665 2,685 2,650 2,685 1,166,500
2006/04/10 2,685 2,685 2,635 2,655 1,469,500
2006/04/07 2,695 2,705 2,670 2,690 1,790,400
2006/04/06 2,670 2,680 2,660 2,680 1,377,000
2006/04/05 2,660 2,700 2,640 2,660 1,708,800
2006/04/04 2,655 2,660 2,635 2,650 1,196,100
2006/04/03 2,600 2,650 2,590 2,625 2,675,400
2006/03/31 2,640 2,640 2,600 2,615 1,474,200
2006/03/30 2,680 2,685 2,620 2,620 2,467,900
2006/03/29 2,700 2,710 2,675 2,685 1,030,800
2006/03/28 2,690 2,715 2,655 2,700 1,310,100
2006/03/27 2,725 2,745 2,720 2,745 1,075,300
2006/03/24 2,725 2,740 2,705 2,725 1,059,300
2006/03/23 2,775 2,780 2,710 2,720 1,768,500
2006/03/22 2,775 2,775 2,750 2,770 856,600
2006/03/20 2,760 2,785 2,740 2,765 1,036,100
2006/03/17 2,770 2,770 2,735 2,760 882,200
2006/03/16 2,765 2,765 2,725 2,730 933,500
2006/03/15 2,730 2,760 2,720 2,755 1,302,600
2006/03/14 2,700 2,725 2,700 2,725 875,400
2006/03/13 2,705 2,725 2,685 2,690 1,781,700
2006/03/10 2,725 2,735 2,695 2,705 2,408,900
2006/03/09 2,705 2,755 2,700 2,740 2,065,900
2006/03/08 2,715 2,720 2,670 2,700 2,222,300
2006/03/07 2,790 2,790 2,720 2,730 2,632,800
2006/03/06 2,800 2,800 2,750 2,785 2,081,800
2006/03/03 2,760 2,805 2,720 2,805 2,353,700
2006/03/02 2,730 2,790 2,720 2,755 2,027,600
2006/03/01 2,710 2,730 2,690 2,710 1,808,200
2006/02/28 2,700 2,720 2,665 2,705 2,511,500
2006/02/27 2,655 2,720 2,650 2,720 3,483,300
2006/02/24 2,630 2,645 2,625 2,640 1,324,300
2006/02/23 2,605 2,640 2,605 2,625 1,904,600
2006/02/22 2,605 2,620 2,590 2,615 1,720,700
2006/02/21 2,600 2,610 2,575 2,610 1,799,900
2006/02/20 2,590 2,610 2,570 2,575 2,071,400
2006/02/17 2,540 2,590 2,540 2,585 2,477,300
2006/02/16 2,540 2,555 2,525 2,555 1,499,800
2006/02/15 2,540 2,550 2,525 2,540 1,386,300
2006/02/14 2,510 2,550 2,510 2,535 1,891,000
2006/02/13 2,505 2,535 2,495 2,525 2,225,600
2006/02/10 2,520 2,525 2,500 2,510 2,250,100
2006/02/09 2,520 2,540 2,515 2,530 1,371,200
2006/02/08 2,540 2,545 2,505 2,505 1,718,900
2006/02/07 2,535 2,555 2,530 2,550 1,873,800
2006/02/06 2,535 2,535 2,505 2,520 1,299,200
2006/02/03 2,550 2,555 2,520 2,525 2,299,700
2006/02/02 2,585 2,595 2,580 2,585 1,378,100
2006/02/01 2,620 2,625 2,560 2,570 2,553,900
2006/01/31 2,620 2,655 2,610 2,635 1,630,900
2006/01/30 2,610 2,625 2,595 2,605 1,086,100
2006/01/27 2,575 2,610 2,575 2,590 1,200,500
2006/01/26 2,585 2,600 2,570 2,570 1,272,500
2006/01/25 2,600 2,600 2,570 2,575 1,114,800
2006/01/24 2,600 2,600 2,580 2,590 800,800
2006/01/23 2,540 2,620 2,540 2,600 2,047,100
2006/01/20 2,540 2,580 2,530 2,580 1,616,200
2006/01/19 2,495 2,535 2,495 2,515 1,746,300
2006/01/18 2,555 2,560 2,450 2,510 2,533,100
2006/01/17 2,545 2,575 2,540 2,555 1,856,300
2006/01/16 2,540 2,565 2,540 2,550 778,200
2006/01/13 2,550 2,555 2,540 2,545 1,074,900
2006/01/12 2,555 2,565 2,545 2,560 1,136,000
2006/01/11 2,540 2,570 2,520 2,570 2,039,800
2006/01/10 2,560 2,560 2,535 2,545 1,947,200
2006/01/06 2,550 2,560 2,540 2,545 1,179,800
2006/01/05 2,555 2,565 2,545 2,560 1,080,200
2006/01/04 2,535 2,550 2,530 2,550 745,400

このページの先頭へ