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
2008/12/30 2,555 2,620 2,555 2,600 1,202,100
2008/12/29 2,565 2,600 2,545 2,590 1,097,800
2008/12/26 2,590 2,590 2,540 2,565 980,200
2008/12/25 2,605 2,615 2,570 2,585 897,200
2008/12/24 2,615 2,615 2,580 2,600 1,180,000
2008/12/22 2,585 2,615 2,585 2,610 1,926,400
2008/12/19 2,590 2,610 2,575 2,590 1,440,400
2008/12/18 2,630 2,635 2,560 2,575 2,013,300
2008/12/17 2,635 2,635 2,550 2,625 2,509,800
2008/12/16 2,580 2,605 2,555 2,555 1,709,800
2008/12/15 2,645 2,655 2,605 2,615 1,747,200
2008/12/12 2,585 2,610 2,540 2,585 3,871,400
2008/12/11 2,605 2,630 2,590 2,630 1,788,200
2008/12/10 2,660 2,665 2,615 2,635 2,234,700
2008/12/09 2,645 2,665 2,615 2,640 1,999,000
2008/12/08 2,635 2,670 2,635 2,640 1,854,500
2008/12/05 2,670 2,670 2,630 2,630 1,853,800
2008/12/04 2,660 2,675 2,650 2,675 2,648,200
2008/12/03 2,615 2,660 2,600 2,650 2,771,800
2008/12/02 2,570 2,615 2,535 2,575 3,367,100
2008/12/01 2,570 2,600 2,530 2,570 1,779,900
2008/11/28 2,665 2,670 2,540 2,585 3,854,600
2008/11/27 2,655 2,660 2,600 2,635 2,207,000
2008/11/26 2,650 2,660 2,635 2,655 2,647,900
2008/11/25 2,650 2,670 2,610 2,670 3,225,000
2008/11/21 2,505 2,590 2,490 2,585 2,862,800
2008/11/20 2,535 2,570 2,525 2,550 2,303,300
2008/11/19 2,495 2,560 2,485 2,560 3,413,900
2008/11/18 2,455 2,510 2,445 2,470 2,682,000
2008/11/17 2,385 2,495 2,380 2,435 2,378,300
2008/11/14 2,470 2,485 2,380 2,425 2,101,800
2008/11/13 2,380 2,475 2,365 2,430 2,399,200
2008/11/12 2,400 2,425 2,380 2,410 1,729,500
2008/11/11 2,445 2,495 2,410 2,420 2,494,700
2008/11/10 2,400 2,470 2,400 2,430 1,828,500
2008/11/07 2,400 2,475 2,385 2,400 2,425,800
2008/11/06 2,475 2,495 2,425 2,425 3,308,300
2008/11/05 2,515 2,535 2,460 2,515 2,381,200
2008/11/04 2,560 2,585 2,475 2,475 2,451,300
2008/10/31 2,555 2,555 2,450 2,450 2,562,700
2008/10/30 2,460 2,560 2,450 2,545 3,365,900
2008/10/29 2,435 2,460 2,340 2,445 2,658,500
2008/10/28 2,325 2,440 2,280 2,405 3,281,700
2008/10/27 2,335 2,410 2,280 2,320 3,724,600
2008/10/24 2,425 2,425 2,330 2,375 2,995,900
2008/10/23 2,260 2,445 2,225 2,420 4,193,000
2008/10/22 2,370 2,415 2,320 2,340 2,703,300
2008/10/21 2,430 2,440 2,330 2,410 3,066,300
2008/10/20 2,340 2,365 2,270 2,350 3,423,200
2008/10/17 2,205 2,255 2,190 2,250 2,705,400
2008/10/16 2,100 2,180 2,030 2,075 3,538,800
2008/10/15 2,105 2,195 2,080 2,155 3,835,900
2008/10/14 2,090 2,105 2,035 2,105 3,643,200
2008/10/10 1,960 2,035 1,891 1,919 6,441,300
2008/10/09 2,170 2,180 2,100 2,110 2,874,500
2008/10/08 2,190 2,270 2,165 2,180 4,147,400
2008/10/07 2,310 2,345 2,210 2,215 4,202,500
2008/10/06 2,400 2,415 2,350 2,350 2,248,600
2008/10/03 2,475 2,495 2,405 2,405 2,800,000
2008/10/02 2,495 2,555 2,475 2,540 4,602,100
2008/10/01 2,375 2,455 2,370 2,450 2,207,600
2008/09/30 2,375 2,400 2,350 2,350 2,287,000
2008/09/29 2,500 2,500 2,430 2,455 1,858,700
2008/09/26 2,470 2,475 2,445 2,455 1,890,300
2008/09/25 2,445 2,450 2,390 2,440 1,637,400
2008/09/24 2,450 2,465 2,420 2,455 2,302,000
2008/09/22 2,470 2,480 2,400 2,445 2,311,200
2008/09/19 2,425 2,485 2,400 2,430 3,159,100
2008/09/18 2,415 2,490 2,405 2,465 2,220,800
2008/09/17 2,500 2,540 2,450 2,480 2,244,100
2008/09/16 2,440 2,495 2,415 2,495 2,581,000
2008/09/12 2,560 2,575 2,505 2,520 2,711,200
2008/09/11 2,555 2,575 2,520 2,550 2,675,800
2008/09/10 2,575 2,640 2,545 2,620 2,322,200
2008/09/09 2,650 2,650 2,580 2,595 2,140,700
2008/09/08 2,670 2,725 2,625 2,645 2,417,700
2008/09/05 2,665 2,720 2,660 2,680 2,929,200
2008/09/04 2,700 2,755 2,685 2,705 3,123,300
2008/09/03 2,635 2,730 2,630 2,715 3,032,200
2008/09/02 2,635 2,675 2,595 2,610 2,038,400
2008/09/01 2,680 2,680 2,630 2,635 1,353,000
2008/08/29 2,680 2,710 2,660 2,680 3,694,800
2008/08/28 2,640 2,650 2,595 2,650 1,550,700
2008/08/27 2,605 2,645 2,595 2,630 1,250,700
2008/08/26 2,580 2,610 2,565 2,600 1,516,600
2008/08/25 2,615 2,645 2,605 2,615 1,594,800
2008/08/22 2,560 2,580 2,530 2,575 1,188,700
2008/08/21 2,585 2,615 2,560 2,590 2,787,800
2008/08/20 2,580 2,605 2,565 2,575 2,141,700
2008/08/19 2,620 2,620 2,575 2,620 2,569,600
2008/08/18 2,595 2,660 2,590 2,620 2,317,400
2008/08/15 2,605 2,625 2,585 2,615 1,831,100
2008/08/14 2,600 2,650 2,590 2,635 3,457,100
2008/08/13 2,610 2,620 2,535 2,585 2,143,900
2008/08/12 2,570 2,610 2,560 2,590 2,091,100
2008/08/11 2,495 2,575 2,495 2,560 1,701,100
2008/08/08 2,515 2,545 2,490 2,520 3,129,900
2008/08/07 2,610 2,620 2,535 2,545 4,397,100
2008/08/06 2,645 2,675 2,610 2,640 2,573,400
2008/08/05 2,670 2,695 2,610 2,640 3,949,400
2008/08/04 2,550 2,680 2,545 2,655 4,835,000
2008/08/01 2,500 2,545 2,465 2,525 1,968,700
2008/07/31 2,415 2,515 2,410 2,515 3,821,400
2008/07/30 2,380 2,400 2,360 2,395 2,559,400
2008/07/29 2,390 2,395 2,350 2,395 3,191,600
2008/07/28 2,400 2,430 2,385 2,420 1,670,800
2008/07/25 2,400 2,450 2,400 2,410 1,841,700
2008/07/24 2,395 2,435 2,385 2,425 2,392,700
2008/07/23 2,390 2,465 2,380 2,390 2,359,400
2008/07/22 2,395 2,420 2,370 2,420 1,610,300
2008/07/18 2,390 2,395 2,340 2,360 2,437,700
2008/07/17 2,405 2,415 2,370 2,385 1,752,800
2008/07/16 2,410 2,450 2,380 2,410 2,079,600
2008/07/15 2,440 2,440 2,375 2,415 2,406,200
2008/07/14 2,480 2,525 2,455 2,460 2,427,600
2008/07/11 2,520 2,540 2,485 2,505 1,663,200
2008/07/10 2,500 2,545 2,470 2,510 1,922,200
2008/07/09 2,510 2,545 2,485 2,505 2,043,700
2008/07/08 2,480 2,525 2,475 2,510 1,881,500
2008/07/07 2,490 2,520 2,460 2,480 1,521,800
2008/07/04 2,455 2,485 2,420 2,475 1,942,900
2008/07/03 2,530 2,540 2,460 2,495 2,643,400
2008/07/02 2,540 2,555 2,480 2,530 2,510,900
2008/07/01 2,510 2,555 2,505 2,540 3,487,100
2008/06/30 2,440 2,530 2,435 2,485 5,295,700
2008/06/27 2,350 2,425 2,340 2,395 4,107,900
2008/06/26 2,350 2,370 2,320 2,355 2,213,500
2008/06/25 2,335 2,350 2,290 2,335 2,314,300
2008/06/24 2,300 2,345 2,290 2,335 2,373,400
2008/06/23 2,220 2,325 2,205 2,290 3,607,400
2008/06/20 2,275 2,285 2,235 2,235 2,440,200
2008/06/19 2,315 2,315 2,250 2,260 2,125,700
2008/06/18 2,310 2,345 2,290 2,320 2,051,600
2008/06/17 2,270 2,320 2,265 2,300 3,752,200
2008/06/16 2,265 2,280 2,240 2,255 1,890,400
2008/06/13 2,235 2,260 2,235 2,260 2,872,800
2008/06/12 2,255 2,270 2,250 2,255 1,871,500
2008/06/11 2,265 2,295 2,260 2,290 2,127,200
2008/06/10 2,285 2,290 2,255 2,280 1,962,200
2008/06/09 2,295 2,325 2,280 2,285 1,706,000
2008/06/06 2,355 2,365 2,320 2,320 1,587,000
2008/06/05 2,310 2,365 2,310 2,340 3,081,000
2008/06/04 2,300 2,330 2,280 2,315 3,307,300
2008/06/03 2,340 2,340 2,290 2,295 2,788,900
2008/06/02 2,330 2,345 2,310 2,345 2,034,200
2008/05/30 2,315 2,345 2,305 2,325 3,924,000
2008/05/29 2,300 2,315 2,280 2,305 1,758,300
2008/05/28 2,330 2,335 2,295 2,295 2,587,600
2008/05/27 2,345 2,375 2,340 2,370 1,730,400
2008/05/26 2,360 2,365 2,320 2,335 1,742,000
2008/05/23 2,395 2,420 2,385 2,395 2,425,300
2008/05/22 2,380 2,390 2,350 2,390 1,866,000
2008/05/21 2,435 2,445 2,365 2,370 2,638,300
2008/05/20 2,420 2,455 2,415 2,435 2,346,200
2008/05/19 2,395 2,420 2,390 2,405 1,455,900
2008/05/16 2,390 2,410 2,375 2,385 1,728,000
2008/05/15 2,390 2,395 2,370 2,385 3,144,800
2008/05/14 2,410 2,415 2,385 2,400 2,201,600
2008/05/13 2,415 2,425 2,405 2,410 1,535,900
2008/05/12 2,420 2,435 2,410 2,415 1,447,000
2008/05/09 2,435 2,455 2,415 2,420 1,419,400
2008/05/08 2,465 2,475 2,415 2,425 2,633,300
2008/05/07 2,460 2,490 2,455 2,470 1,889,700
2008/05/02 2,415 2,440 2,400 2,440 2,588,100
2008/05/01 2,450 2,450 2,420 2,420 2,128,400
2008/04/30 2,460 2,480 2,435 2,475 2,996,300
2008/04/28 2,540 2,550 2,475 2,500 2,131,500
2008/04/25 2,545 2,570 2,535 2,540 1,664,400
2008/04/24 2,535 2,545 2,520 2,540 1,236,000
2008/04/23 2,570 2,600 2,550 2,550 1,698,400
2008/04/22 2,540 2,570 2,520 2,570 1,433,700
2008/04/21 2,555 2,565 2,515 2,525 1,779,300
2008/04/18 2,535 2,565 2,515 2,540 1,427,500
2008/04/17 2,555 2,555 2,515 2,530 1,618,700
2008/04/16 2,550 2,555 2,515 2,530 1,379,600
2008/04/15 2,565 2,575 2,540 2,560 1,110,300
2008/04/14 2,555 2,565 2,515 2,560 1,704,500
2008/04/11 2,595 2,605 2,560 2,595 1,814,800
2008/04/10 2,590 2,595 2,560 2,575 2,780,200
2008/04/09 2,630 2,665 2,605 2,630 1,442,600
2008/04/08 2,655 2,675 2,600 2,620 1,655,300
2008/04/07 2,645 2,660 2,630 2,655 2,129,100
2008/04/04 2,635 2,660 2,625 2,640 1,314,500
2008/04/03 2,625 2,645 2,600 2,630 1,979,600
2008/04/02 2,580 2,635 2,580 2,620 2,542,600
2008/04/01 2,490 2,600 2,475 2,600 2,714,100
2008/03/31 2,560 2,575 2,455 2,480 2,635,200
2008/03/28 2,500 2,590 2,465 2,570 3,129,600
2008/03/27 2,440 2,500 2,440 2,485 2,096,200
2008/03/26 2,455 2,500 2,435 2,460 2,546,100
2008/03/25 2,520 2,520 2,480 2,495 2,157,300
2008/03/24 2,525 2,570 2,485 2,490 2,345,400
2008/03/21 2,475 2,535 2,475 2,525 1,920,300
2008/03/19 2,500 2,505 2,425 2,455 2,208,000
2008/03/18 2,400 2,460 2,390 2,460 3,061,800
2008/03/17 2,420 2,445 2,400 2,400 2,721,800
2008/03/14 2,495 2,505 2,440 2,455 3,838,500
2008/03/13 2,560 2,570 2,475 2,510 3,164,300
2008/03/12 2,585 2,615 2,545 2,555 1,940,300
2008/03/11 2,620 2,625 2,560 2,595 2,264,200
2008/03/10 2,590 2,640 2,560 2,615 3,854,300
2008/03/07 2,510 2,550 2,505 2,530 1,739,100
2008/03/06 2,510 2,565 2,500 2,540 2,233,400
2008/03/05 2,515 2,515 2,480 2,505 2,320,300
2008/03/04 2,530 2,550 2,500 2,520 2,202,900
2008/03/03 2,520 2,555 2,505 2,525 2,364,500
2008/02/29 2,530 2,570 2,505 2,560 2,042,800
2008/02/28 2,550 2,560 2,530 2,550 1,148,400
2008/02/27 2,570 2,605 2,555 2,560 2,285,100
2008/02/26 2,640 2,640 2,560 2,565 2,274,000
2008/02/25 2,620 2,645 2,595 2,635 1,754,900
2008/02/22 2,620 2,625 2,580 2,610 1,891,700
2008/02/21 2,600 2,660 2,590 2,630 2,007,700
2008/02/20 2,680 2,685 2,595 2,600 2,409,400
2008/02/19 2,690 2,705 2,665 2,670 2,093,800
2008/02/18 2,715 2,730 2,690 2,690 1,809,100
2008/02/15 2,720 2,740 2,680 2,725 3,135,100
2008/02/14 2,730 2,740 2,705 2,740 2,401,700
2008/02/13 2,730 2,735 2,690 2,725 3,109,200
2008/02/12 2,660 2,760 2,620 2,745 3,371,400
2008/02/08 2,650 2,675 2,620 2,665 2,326,700
2008/02/07 2,595 2,650 2,575 2,635 2,063,400
2008/02/06 2,605 2,645 2,560 2,560 2,981,400
2008/02/05 2,650 2,680 2,635 2,670 1,761,600
2008/02/04 2,640 2,655 2,600 2,620 2,390,200
2008/02/01 2,645 2,655 2,595 2,635 2,202,700
2008/01/31 2,605 2,695 2,590 2,660 3,210,400
2008/01/30 2,725 2,725 2,570 2,595 3,940,000
2008/01/29 2,690 2,730 2,650 2,720 3,091,800
2008/01/28 2,635 2,670 2,630 2,630 1,389,000
2008/01/25 2,600 2,665 2,600 2,630 2,281,500
2008/01/24 2,545 2,620 2,540 2,560 2,976,000
2008/01/23 2,580 2,605 2,570 2,585 2,767,400
2008/01/22 2,600 2,685 2,545 2,610 3,859,100
2008/01/21 2,640 2,670 2,625 2,635 3,148,900
2008/01/18 2,680 2,760 2,660 2,720 3,237,000
2008/01/17 2,700 2,770 2,640 2,720 7,161,100
2008/01/16 2,555 2,640 2,545 2,620 6,033,100
2008/01/15 2,450 2,500 2,450 2,475 3,004,700
2008/01/11 2,500 2,500 2,455 2,485 2,721,700
2008/01/10 2,480 2,495 2,460 2,490 1,548,900
2008/01/09 2,450 2,495 2,420 2,490 2,596,300
2008/01/08 2,460 2,475 2,450 2,450 2,277,400
2008/01/07 2,490 2,495 2,460 2,470 3,431,500
2008/01/04 2,565 2,580 2,455 2,490 2,907,100

このページの先頭へ