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
2007/12/28 2,605 2,615 2,575 2,605 1,833,600
2007/12/27 2,630 2,650 2,600 2,645 2,605,000
2007/12/26 2,715 2,730 2,645 2,670 3,193,600
2007/12/25 2,740 2,740 2,705 2,710 1,625,300
2007/12/21 2,750 2,760 2,715 2,715 2,124,100
2007/12/20 2,770 2,775 2,740 2,765 1,400,200
2007/12/19 2,785 2,795 2,755 2,765 1,416,500
2007/12/18 2,740 2,785 2,710 2,780 2,150,600
2007/12/17 2,750 2,805 2,745 2,780 2,135,600
2007/12/14 2,715 2,760 2,710 2,745 3,512,100
2007/12/13 2,795 2,805 2,725 2,730 2,915,800
2007/12/12 2,815 2,825 2,780 2,810 2,198,400
2007/12/11 2,835 2,855 2,830 2,845 1,762,300
2007/12/10 2,860 2,875 2,815 2,835 3,029,600
2007/12/07 2,880 2,890 2,870 2,870 2,246,100
2007/12/06 2,920 2,925 2,870 2,880 3,027,700
2007/12/05 2,850 2,905 2,840 2,905 2,713,000
2007/12/04 2,845 2,890 2,835 2,885 1,665,000
2007/12/03 2,880 2,890 2,845 2,860 1,594,000
2007/11/30 2,830 2,855 2,810 2,850 3,227,400
2007/11/29 2,850 2,865 2,805 2,820 2,351,500
2007/11/28 2,820 2,835 2,800 2,835 1,535,700
2007/11/27 2,785 2,830 2,730 2,820 2,229,600
2007/11/26 2,730 2,835 2,730 2,795 2,698,900
2007/11/22 2,700 2,780 2,695 2,740 4,412,600
2007/11/21 2,665 2,730 2,665 2,695 2,095,600
2007/11/20 2,625 2,670 2,620 2,665 2,137,700
2007/11/19 2,615 2,655 2,610 2,615 1,945,100
2007/11/16 2,610 2,650 2,600 2,640 2,106,900
2007/11/15 2,615 2,675 2,610 2,645 2,477,200
2007/11/14 2,600 2,635 2,570 2,600 2,707,500
2007/11/13 2,595 2,620 2,585 2,595 2,109,400
2007/11/12 2,630 2,635 2,600 2,615 2,612,900
2007/11/09 2,665 2,685 2,630 2,640 2,140,800
2007/11/08 2,695 2,700 2,650 2,665 3,118,300
2007/11/07 2,730 2,735 2,705 2,710 2,485,600
2007/11/06 2,710 2,755 2,710 2,745 3,306,900
2007/11/05 2,720 2,740 2,680 2,730 2,532,500
2007/11/02 2,670 2,740 2,665 2,720 4,267,200
2007/11/01 2,615 2,695 2,600 2,675 3,695,800
2007/10/31 2,555 2,595 2,530 2,590 2,552,300
2007/10/30 2,550 2,570 2,540 2,545 2,365,100
2007/10/29 2,510 2,560 2,510 2,545 2,229,000
2007/10/26 2,505 2,510 2,490 2,505 1,578,000
2007/10/25 2,525 2,535 2,485 2,515 1,656,600
2007/10/24 2,535 2,560 2,505 2,525 2,020,600
2007/10/23 2,480 2,555 2,460 2,530 2,660,200
2007/10/22 2,470 2,530 2,455 2,505 2,373,100
2007/10/19 2,500 2,500 2,475 2,495 1,878,600
2007/10/18 2,500 2,510 2,475 2,500 1,822,900
2007/10/17 2,500 2,525 2,470 2,505 2,765,400
2007/10/16 2,570 2,580 2,530 2,535 2,100,500
2007/10/15 2,570 2,595 2,565 2,585 2,183,200
2007/10/12 2,610 2,620 2,560 2,590 3,171,500
2007/10/11 2,635 2,645 2,610 2,620 2,106,400
2007/10/10 2,675 2,675 2,615 2,625 2,534,700
2007/10/09 2,685 2,685 2,670 2,680 1,314,400
2007/10/05 2,670 2,680 2,655 2,675 1,510,500
2007/10/04 2,655 2,680 2,645 2,670 1,590,800
2007/10/03 2,655 2,680 2,655 2,680 1,668,300
2007/10/02 2,665 2,670 2,650 2,665 1,408,200
2007/10/01 2,630 2,655 2,615 2,655 1,441,400
2007/09/28 2,630 2,630 2,600 2,625 1,728,800
2007/09/27 2,645 2,660 2,625 2,635 1,642,100
2007/09/26 2,650 2,650 2,590 2,620 1,981,200
2007/09/25 2,665 2,675 2,625 2,655 2,155,500
2007/09/21 2,635 2,655 2,625 2,655 2,355,300
2007/09/20 2,700 2,700 2,610 2,630 3,085,600
2007/09/19 2,660 2,700 2,650 2,690 1,936,100
2007/09/18 2,620 2,640 2,615 2,630 1,694,200
2007/09/14 2,640 2,645 2,630 2,630 2,566,500
2007/09/13 2,660 2,670 2,640 2,640 1,233,500
2007/09/12 2,660 2,670 2,625 2,670 2,080,300
2007/09/11 2,660 2,670 2,640 2,650 2,062,700
2007/09/10 2,655 2,690 2,655 2,655 2,216,600
2007/09/07 2,675 2,690 2,655 2,655 1,260,600
2007/09/06 2,620 2,670 2,600 2,670 2,491,500
2007/09/05 2,695 2,700 2,615 2,615 5,299,500
2007/09/04 2,745 2,775 2,650 2,690 5,574,300
2007/09/03 2,705 2,745 2,695 2,745 1,616,300
2007/08/31 2,725 2,730 2,690 2,705 3,090,700
2007/08/30 2,735 2,735 2,705 2,725 1,318,600
2007/08/29 2,730 2,735 2,685 2,715 3,046,200
2007/08/28 2,760 2,775 2,745 2,760 1,340,500
2007/08/27 2,760 2,785 2,755 2,755 1,418,500
2007/08/24 2,760 2,760 2,720 2,740 1,507,600
2007/08/23 2,740 2,780 2,730 2,755 1,852,000
2007/08/22 2,735 2,760 2,725 2,730 1,125,500
2007/08/21 2,720 2,775 2,715 2,720 2,152,800
2007/08/20 2,680 2,715 2,655 2,705 3,400,300
2007/08/17 2,780 2,810 2,665 2,665 5,240,200
2007/08/16 2,700 2,775 2,650 2,755 3,328,200
2007/08/15 2,755 2,815 2,735 2,755 2,956,700
2007/08/14 2,820 2,825 2,780 2,795 3,507,000
2007/08/13 2,890 2,920 2,810 2,900 2,723,400
2007/08/10 2,810 2,935 2,795 2,900 4,618,400
2007/08/09 2,830 2,855 2,785 2,850 4,943,400
2007/08/08 2,705 2,765 2,670 2,755 2,702,700
2007/08/07 2,745 2,750 2,700 2,720 1,862,400
2007/08/06 2,670 2,750 2,660 2,735 2,216,900
2007/08/03 2,700 2,700 2,660 2,680 3,555,600
2007/08/02 2,700 2,735 2,655 2,725 4,140,000
2007/08/01 2,630 2,720 2,625 2,700 3,940,800
2007/07/31 2,650 2,670 2,630 2,645 2,070,000
2007/07/30 2,635 2,670 2,600 2,645 3,199,000
2007/07/27 2,695 2,695 2,645 2,660 4,624,800
2007/07/26 2,765 2,770 2,715 2,715 2,372,900
2007/07/25 2,765 2,790 2,730 2,775 1,980,200
2007/07/24 2,745 2,815 2,740 2,805 2,505,700
2007/07/23 2,765 2,770 2,705 2,720 2,362,700
2007/07/20 2,790 2,825 2,760 2,785 2,804,700
2007/07/19 2,785 2,835 2,770 2,770 3,622,400
2007/07/18 2,830 2,835 2,785 2,800 3,122,000
2007/07/17 2,880 2,880 2,835 2,845 2,069,100
2007/07/13 2,890 2,895 2,855 2,870 2,112,800
2007/07/12 2,860 2,900 2,835 2,850 2,298,100
2007/07/11 2,895 2,895 2,850 2,865 3,030,100
2007/07/10 2,905 2,915 2,885 2,890 2,076,100
2007/07/09 2,950 2,955 2,905 2,915 2,055,300
2007/07/06 2,940 2,945 2,890 2,910 2,302,900
2007/07/05 2,955 2,995 2,950 2,960 2,247,700
2007/07/04 2,940 2,985 2,920 2,955 2,889,400
2007/07/03 2,900 2,935 2,885 2,930 2,431,500
2007/07/02 2,925 2,930 2,890 2,915 1,771,100
2007/06/29 2,885 2,935 2,870 2,915 3,077,100
2007/06/28 2,845 2,850 2,820 2,845 2,310,700
2007/06/27 2,860 2,870 2,825 2,830 4,525,700
2007/06/26 2,885 2,895 2,845 2,890 3,445,800
2007/06/25 2,845 2,870 2,830 2,845 2,325,300
2007/06/22 2,845 2,850 2,820 2,835 1,986,000
2007/06/21 2,860 2,885 2,840 2,865 1,613,100
2007/06/20 2,835 2,900 2,830 2,875 3,495,600
2007/06/19 2,880 2,885 2,820 2,825 3,103,400
2007/06/18 2,940 2,955 2,870 2,890 4,498,100
2007/06/15 2,860 2,875 2,840 2,860 3,131,000
2007/06/14 2,830 2,855 2,805 2,840 2,552,100
2007/06/13 2,800 2,830 2,790 2,830 2,457,700
2007/06/12 2,905 2,905 2,835 2,840 3,128,100
2007/06/11 2,930 2,935 2,895 2,900 2,368,100
2007/06/08 2,955 2,960 2,890 2,930 5,285,600
2007/06/07 2,995 3,010 2,985 2,995 2,361,400
2007/06/06 3,030 3,040 3,000 3,010 1,624,000
2007/06/05 3,040 3,060 3,020 3,030 2,640,300
2007/06/04 3,130 3,130 3,050 3,070 1,750,500
2007/06/01 3,110 3,120 3,070 3,070 1,713,300
2007/05/31 3,050 3,100 3,040 3,060 3,235,800
2007/05/30 3,020 3,070 2,985 3,060 2,806,100
2007/05/29 2,975 3,040 2,960 3,040 2,270,700
2007/05/28 2,980 3,010 2,965 2,985 1,404,000
2007/05/25 3,010 3,010 2,950 2,965 3,298,600
2007/05/24 3,040 3,060 3,010 3,010 2,044,500
2007/05/23 3,050 3,080 3,020 3,030 2,647,400
2007/05/22 3,040 3,070 3,020 3,050 2,422,500
2007/05/21 3,070 3,100 3,040 3,080 1,669,300
2007/05/18 3,090 3,090 3,020 3,030 1,992,100
2007/05/17 3,150 3,150 3,050 3,080 2,915,500
2007/05/16 3,160 3,220 3,140 3,140 3,044,900
2007/05/15 3,120 3,180 3,110 3,130 2,568,400
2007/05/14 3,110 3,180 3,100 3,150 2,525,100
2007/05/11 3,050 3,070 3,000 3,060 3,846,300
2007/05/10 3,060 3,130 3,060 3,070 5,037,300
2007/05/09 3,150 3,170 3,070 3,110 4,286,100
2007/05/08 3,280 3,280 3,150 3,180 3,036,300
2007/05/07 3,230 3,280 3,220 3,260 2,286,100
2007/05/02 3,250 3,260 3,170 3,210 2,970,800
2007/05/01 3,320 3,320 3,200 3,210 3,682,200
2007/04/27 3,390 3,410 3,340 3,360 2,578,800
2007/04/26 3,400 3,420 3,370 3,390 1,652,600
2007/04/25 3,380 3,400 3,340 3,380 1,853,500
2007/04/24 3,400 3,430 3,360 3,400 1,184,000
2007/04/23 3,380 3,440 3,370 3,390 1,824,500
2007/04/20 3,370 3,380 3,330 3,370 1,738,300
2007/04/19 3,410 3,420 3,350 3,390 1,773,300
2007/04/18 3,430 3,490 3,400 3,450 2,448,700
2007/04/17 3,470 3,470 3,380 3,410 1,876,300
2007/04/16 3,430 3,480 3,410 3,450 2,338,600
2007/04/13 3,420 3,430 3,360 3,380 1,533,700
2007/04/12 3,420 3,430 3,370 3,400 1,411,100
2007/04/11 3,430 3,460 3,400 3,430 1,891,400
2007/04/10 3,380 3,420 3,340 3,390 1,568,800
2007/04/09 3,340 3,430 3,340 3,400 1,775,800
2007/04/06 3,380 3,430 3,330 3,330 2,141,900
2007/04/05 3,450 3,460 3,340 3,370 3,185,300
2007/04/04 3,380 3,470 3,380 3,430 2,732,600
2007/04/03 3,340 3,400 3,310 3,360 3,154,600
2007/04/02 3,400 3,430 3,290 3,290 3,343,900
2007/03/30 3,530 3,550 3,390 3,390 2,869,900
2007/03/29 3,490 3,560 3,450 3,560 2,828,100
2007/03/28 3,550 3,580 3,450 3,500 3,331,600
2007/03/27 3,630 3,630 3,540 3,570 5,021,700
2007/03/26 3,800 3,800 3,700 3,710 2,716,600
2007/03/23 3,790 3,850 3,760 3,820 3,658,900
2007/03/22 3,780 3,800 3,770 3,790 2,493,000
2007/03/20 3,700 3,730 3,690 3,700 2,199,000
2007/03/19 3,630 3,660 3,600 3,640 1,393,300
2007/03/16 3,630 3,670 3,580 3,610 2,050,100
2007/03/15 3,550 3,640 3,540 3,610 2,217,200
2007/03/14 3,580 3,620 3,520 3,520 2,186,900
2007/03/13 3,670 3,710 3,650 3,670 2,148,800
2007/03/12 3,670 3,690 3,640 3,660 2,247,200
2007/03/09 3,670 3,680 3,620 3,650 3,131,600
2007/03/08 3,500 3,670 3,490 3,670 4,022,200
2007/03/07 3,520 3,560 3,460 3,520 3,595,200
2007/03/06 3,350 3,490 3,320 3,470 4,408,600
2007/03/05 3,440 3,460 3,380 3,380 1,892,000
2007/03/02 3,520 3,560 3,450 3,470 2,494,200
2007/03/01 3,550 3,560 3,480 3,500 2,262,900
2007/02/28 3,470 3,570 3,470 3,520 3,571,000
2007/02/27 3,640 3,720 3,610 3,670 3,328,300
2007/02/26 3,550 3,670 3,540 3,620 4,603,000
2007/02/23 3,480 3,540 3,460 3,520 2,998,400
2007/02/22 3,510 3,510 3,420 3,440 2,195,700
2007/02/21 3,550 3,590 3,450 3,500 3,341,000
2007/02/20 3,480 3,590 3,430 3,560 4,734,200
2007/02/19 3,540 3,550 3,480 3,510 3,970,400
2007/02/16 3,610 3,630 3,560 3,590 4,318,400
2007/02/15 3,700 3,710 3,640 3,660 5,112,500
2007/02/14 3,760 3,810 3,730 3,750 2,818,400
2007/02/13 3,710 3,800 3,710 3,780 4,603,600
2007/02/09 3,610 3,840 3,600 3,810 6,929,900
2007/02/08 3,840 3,900 3,660 3,700 5,478,600
2007/02/07 3,800 3,920 3,750 3,830 6,737,100
2007/02/06 3,690 3,870 3,680 3,850 7,714,400
2007/02/05 3,570 3,620 3,550 3,580 4,286,800
2007/02/02 3,540 3,730 3,530 3,670 5,686,900
2007/02/01 3,370 3,510 3,360 3,490 3,175,800
2007/01/31 3,410 3,420 3,340 3,380 2,683,600
2007/01/30 3,490 3,510 3,440 3,460 2,455,900
2007/01/29 3,380 3,520 3,370 3,490 3,484,400
2007/01/26 3,300 3,380 3,280 3,380 2,985,700
2007/01/25 3,310 3,380 3,300 3,300 3,491,900
2007/01/24 3,200 3,290 3,200 3,290 2,433,600
2007/01/23 3,150 3,200 3,140 3,190 1,272,800
2007/01/22 3,180 3,190 3,160 3,180 843,600
2007/01/19 3,160 3,180 3,140 3,150 1,631,500
2007/01/18 3,160 3,190 3,130 3,170 1,903,500
2007/01/17 3,200 3,200 3,120 3,150 2,413,100
2007/01/16 3,230 3,240 3,190 3,200 1,473,000
2007/01/15 3,230 3,260 3,220 3,250 1,158,400
2007/01/12 3,160 3,240 3,150 3,220 1,619,800
2007/01/11 3,180 3,200 3,130 3,150 1,439,400
2007/01/10 3,230 3,230 3,130 3,150 1,907,500
2007/01/09 3,190 3,230 3,140 3,210 2,000,800
2007/01/05 3,250 3,260 3,190 3,200 2,654,300
2007/01/04 3,230 3,300 3,220 3,300 1,250,500

このページの先頭へ