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
2009/12/30 2,135 2,145 2,100 2,100 1,178,200
2009/12/29 2,135 2,140 2,120 2,140 743,100
2009/12/28 2,120 2,135 2,115 2,130 530,900
2009/12/25 2,135 2,145 2,115 2,120 728,400
2009/12/24 2,110 2,135 2,110 2,130 1,241,500
2009/12/22 2,115 2,135 2,115 2,125 1,005,900
2009/12/21 2,140 2,140 2,110 2,110 929,800
2009/12/18 2,145 2,155 2,110 2,135 1,990,400
2009/12/17 2,150 2,150 2,120 2,130 1,141,000
2009/12/16 2,120 2,170 2,120 2,145 1,558,000
2009/12/15 2,110 2,145 2,100 2,105 2,273,500
2009/12/14 2,105 2,110 2,070 2,090 1,450,300
2009/12/11 2,120 2,125 2,100 2,120 2,253,700
2009/12/10 2,120 2,140 2,110 2,125 1,615,800
2009/12/09 2,125 2,145 2,105 2,120 2,050,100
2009/12/08 2,130 2,160 2,125 2,135 1,600,000
2009/12/07 2,130 2,145 2,105 2,115 2,339,200
2009/12/04 2,160 2,165 2,120 2,140 2,780,200
2009/12/03 2,160 2,175 2,155 2,170 2,435,400
2009/12/02 2,150 2,170 2,140 2,160 2,911,100
2009/12/01 2,140 2,155 2,135 2,145 2,396,600
2009/11/30 2,095 2,150 2,085 2,150 3,956,500
2009/11/27 2,055 2,085 2,050 2,070 2,033,000
2009/11/26 2,080 2,095 2,050 2,055 1,463,700
2009/11/25 2,070 2,085 2,055 2,080 2,204,700
2009/11/24 2,035 2,060 2,030 2,050 2,173,300
2009/11/20 2,020 2,035 2,005 2,030 2,031,300
2009/11/19 2,035 2,045 2,015 2,035 1,882,000
2009/11/18 2,020 2,035 2,000 2,030 2,018,600
2009/11/17 2,025 2,035 2,010 2,035 1,851,000
2009/11/16 1,995 2,020 1,986 2,015 2,026,300
2009/11/13 1,985 2,005 1,984 2,000 2,094,600
2009/11/12 1,995 1,996 1,963 1,984 2,345,700
2009/11/11 1,962 1,992 1,953 1,975 2,704,900
2009/11/10 1,954 1,971 1,943 1,943 2,438,400
2009/11/09 1,976 1,978 1,952 1,953 2,332,300
2009/11/06 1,984 1,984 1,965 1,971 2,247,400
2009/11/05 1,997 1,997 1,970 1,983 2,185,800
2009/11/04 2,005 2,005 1,977 2,005 2,329,400
2009/11/02 1,965 2,010 1,965 1,997 2,690,900
2009/10/30 1,966 1,973 1,957 1,957 2,195,100
2009/10/29 1,955 1,986 1,953 1,956 2,490,500
2009/10/28 1,952 1,970 1,952 1,962 1,251,600
2009/10/27 1,970 1,977 1,951 1,964 1,939,900
2009/10/26 1,966 1,994 1,964 1,986 1,359,100
2009/10/23 1,990 1,992 1,960 1,964 3,643,400
2009/10/22 2,020 2,025 1,986 2,010 2,390,800
2009/10/21 2,015 2,025 2,010 2,025 1,496,300
2009/10/20 2,000 2,025 1,990 2,010 1,750,500
2009/10/19 2,005 2,010 1,985 2,005 3,256,600
2009/10/16 2,010 2,020 2,000 2,005 1,195,100
2009/10/15 2,015 2,025 2,000 2,010 1,798,000
2009/10/14 2,005 2,035 2,000 2,010 2,083,000
2009/10/13 2,025 2,025 1,993 2,000 1,838,100
2009/10/09 2,035 2,035 2,010 2,025 2,510,200
2009/10/08 2,060 2,060 2,025 2,040 3,326,500
2009/10/07 2,095 2,095 2,055 2,065 3,288,000
2009/10/06 2,130 2,135 2,090 2,105 2,146,600
2009/10/05 2,150 2,160 2,130 2,145 1,319,500
2009/10/02 2,140 2,170 2,125 2,145 1,747,300
2009/10/01 2,165 2,170 2,140 2,160 1,249,400
2009/09/30 2,140 2,170 2,135 2,170 1,860,400
2009/09/29 2,140 2,145 2,120 2,130 1,546,400
2009/09/28 2,120 2,160 2,110 2,155 2,074,100
2009/09/25 2,140 2,140 2,100 2,120 1,381,900
2009/09/24 2,130 2,165 2,120 2,160 2,220,400
2009/09/18 2,110 2,120 2,100 2,120 1,697,900
2009/09/17 2,110 2,115 2,100 2,115 1,122,200
2009/09/16 2,115 2,125 2,100 2,100 1,614,800
2009/09/15 2,110 2,125 2,110 2,115 1,073,800
2009/09/14 2,110 2,120 2,105 2,120 858,700
2009/09/11 2,105 2,130 2,105 2,110 2,026,300
2009/09/10 2,115 2,135 2,115 2,120 1,102,400
2009/09/09 2,130 2,130 2,105 2,115 789,600
2009/09/08 2,135 2,140 2,125 2,130 822,600
2009/09/07 2,130 2,145 2,120 2,135 776,000
2009/09/04 2,140 2,150 2,130 2,135 1,672,800
2009/09/03 2,120 2,130 2,115 2,115 956,100
2009/09/02 2,140 2,140 2,100 2,125 2,226,200
2009/09/01 2,145 2,155 2,130 2,145 1,843,700
2009/08/31 2,135 2,150 2,130 2,140 2,167,300
2009/08/28 2,100 2,135 2,100 2,135 1,546,900
2009/08/27 2,115 2,125 2,095 2,110 1,218,400
2009/08/26 2,125 2,140 2,115 2,120 1,210,800
2009/08/25 2,100 2,135 2,100 2,120 1,890,200
2009/08/24 2,065 2,115 2,065 2,105 2,644,800
2009/08/21 2,080 2,080 2,060 2,070 1,783,200
2009/08/20 2,055 2,095 2,055 2,095 934,700
2009/08/19 2,070 2,075 2,055 2,055 1,209,900
2009/08/18 2,055 2,085 2,055 2,065 1,142,100
2009/08/17 2,075 2,080 2,050 2,055 1,408,400
2009/08/14 2,075 2,090 2,070 2,080 1,449,300
2009/08/13 2,090 2,090 2,080 2,090 1,137,900
2009/08/12 2,095 2,105 2,085 2,085 1,651,800
2009/08/11 2,105 2,110 2,095 2,100 1,291,200
2009/08/10 2,115 2,125 2,105 2,110 1,526,700
2009/08/07 2,120 2,125 2,105 2,115 1,746,900
2009/08/06 2,145 2,145 2,120 2,120 1,260,200
2009/08/05 2,125 2,165 2,120 2,150 2,240,600
2009/08/04 2,110 2,125 2,100 2,115 2,322,600
2009/08/03 2,125 2,125 2,110 2,110 1,317,100
2009/07/31 2,145 2,150 2,110 2,115 1,446,200
2009/07/30 2,150 2,160 2,140 2,145 837,600
2009/07/29 2,155 2,170 2,145 2,150 1,073,200
2009/07/28 2,155 2,165 2,150 2,155 1,262,500
2009/07/27 2,165 2,180 2,155 2,155 917,700
2009/07/24 2,175 2,185 2,150 2,160 1,482,700
2009/07/23 2,160 2,175 2,155 2,165 1,085,100
2009/07/22 2,150 2,170 2,145 2,160 1,973,000
2009/07/21 2,175 2,195 2,150 2,165 1,508,500
2009/07/17 2,155 2,185 2,150 2,165 1,638,800
2009/07/16 2,155 2,170 2,140 2,145 1,838,700
2009/07/15 2,170 2,200 2,140 2,145 1,552,100
2009/07/14 2,180 2,190 2,150 2,165 1,659,500
2009/07/13 2,195 2,225 2,180 2,180 1,585,900
2009/07/10 2,210 2,210 2,180 2,190 1,453,400
2009/07/09 2,180 2,210 2,175 2,205 3,324,200
2009/07/08 2,160 2,195 2,150 2,160 2,198,200
2009/07/07 2,115 2,165 2,115 2,160 1,995,900
2009/07/06 2,090 2,120 2,085 2,105 1,450,900
2009/07/03 2,090 2,095 2,070 2,090 1,519,000
2009/07/02 2,140 2,145 2,100 2,100 1,426,500
2009/07/01 2,120 2,155 2,110 2,125 1,777,100
2009/06/30 2,115 2,145 2,110 2,130 1,605,600
2009/06/29 2,120 2,125 2,095 2,105 1,810,100
2009/06/26 2,105 2,120 2,085 2,110 1,483,200
2009/06/25 2,100 2,125 2,075 2,105 1,884,000
2009/06/24 2,110 2,135 2,090 2,095 1,643,100
2009/06/23 2,130 2,140 2,090 2,115 2,478,400
2009/06/22 2,100 2,160 2,095 2,130 3,440,900
2009/06/19 2,050 2,085 2,045 2,080 2,258,300
2009/06/18 2,045 2,055 2,035 2,050 1,244,200
2009/06/17 2,045 2,065 2,035 2,045 2,307,700
2009/06/16 2,075 2,090 2,040 2,045 3,224,900
2009/06/15 2,055 2,075 2,035 2,070 2,448,200
2009/06/12 2,025 2,050 2,020 2,050 2,954,600
2009/06/11 2,030 2,035 2,020 2,020 1,309,500
2009/06/10 2,035 2,040 2,020 2,030 2,520,800
2009/06/09 2,045 2,055 2,025 2,040 1,939,200
2009/06/08 2,055 2,065 2,040 2,045 1,498,900
2009/06/05 2,070 2,070 2,055 2,060 1,334,500
2009/06/04 2,065 2,080 2,055 2,060 945,700
2009/06/03 2,080 2,085 2,065 2,065 948,700
2009/06/02 2,100 2,100 2,065 2,065 1,493,000
2009/06/01 2,075 2,110 2,065 2,090 1,725,200
2009/05/29 2,065 2,070 2,040 2,070 2,447,700
2009/05/28 2,065 2,085 2,055 2,065 1,417,300
2009/05/27 2,070 2,085 2,055 2,060 1,497,700
2009/05/26 2,050 2,065 2,050 2,060 1,003,200
2009/05/25 2,060 2,075 2,055 2,055 1,014,700
2009/05/22 2,055 2,070 2,050 2,060 1,040,600
2009/05/21 2,080 2,085 2,060 2,065 1,803,200
2009/05/20 2,085 2,105 2,080 2,090 1,973,900
2009/05/19 2,035 2,075 2,035 2,075 2,268,200
2009/05/18 2,035 2,045 2,015 2,015 1,331,400
2009/05/15 2,065 2,065 2,040 2,040 1,465,900
2009/05/14 2,060 2,065 2,045 2,050 1,844,900
2009/05/13 2,045 2,085 2,030 2,075 2,372,600
2009/05/12 2,040 2,045 2,025 2,035 1,129,400
2009/05/11 2,045 2,060 2,030 2,035 1,563,500
2009/05/08 2,025 2,045 2,015 2,045 2,231,900
2009/05/07 2,035 2,055 2,005 2,020 2,168,700
2009/05/01 2,025 2,040 2,010 2,015 2,370,700
2009/04/30 2,005 2,025 2,000 2,010 2,293,100
2009/04/28 1,990 2,010 1,989 1,990 2,811,800
2009/04/27 2,000 2,005 1,981 1,983 3,374,200
2009/04/24 2,020 2,025 1,990 1,990 4,729,100
2009/04/23 2,010 2,030 2,005 2,030 2,506,300
2009/04/22 2,015 2,020 2,000 2,005 2,304,500
2009/04/21 2,025 2,030 2,000 2,005 3,634,900
2009/04/20 2,025 2,030 2,015 2,020 1,083,800
2009/04/17 2,025 2,030 2,015 2,015 1,822,300
2009/04/16 2,035 2,045 2,020 2,025 2,179,700
2009/04/15 2,010 2,045 2,005 2,045 3,509,800
2009/04/14 2,010 2,025 2,000 2,005 3,415,800
2009/04/13 2,020 2,030 2,005 2,010 2,093,600
2009/04/10 2,040 2,045 2,010 2,020 2,591,700
2009/04/09 2,055 2,070 2,025 2,040 2,847,600
2009/04/08 2,060 2,075 2,030 2,070 2,788,800
2009/04/07 2,050 2,080 2,030 2,055 2,330,100
2009/04/06 2,075 2,080 2,020 2,045 2,277,300
2009/04/03 2,115 2,125 2,040 2,050 3,999,600
2009/04/02 2,115 2,140 2,105 2,115 2,569,400
2009/04/01 2,110 2,170 2,095 2,105 2,450,000
2009/03/31 2,185 2,195 2,100 2,140 2,432,000
2009/03/30 2,180 2,225 2,180 2,190 2,794,000
2009/03/27 2,255 2,255 2,160 2,165 2,979,900
2009/03/26 2,245 2,250 2,185 2,250 1,739,400
2009/03/25 2,200 2,265 2,185 2,265 2,736,700
2009/03/24 2,200 2,205 2,150 2,175 2,199,400
2009/03/23 2,115 2,175 2,110 2,165 2,130,800
2009/03/19 2,180 2,200 2,120 2,125 1,611,300
2009/03/18 2,080 2,145 2,065 2,135 2,365,900
2009/03/17 2,095 2,105 2,050 2,080 3,183,000
2009/03/16 2,120 2,145 2,070 2,085 1,721,000
2009/03/13 2,005 2,090 2,000 2,065 4,583,800
2009/03/12 2,080 2,085 1,993 2,000 4,530,000
2009/03/11 2,180 2,210 2,105 2,105 2,396,900
2009/03/10 2,205 2,210 2,150 2,150 2,325,400
2009/03/09 2,265 2,265 2,210 2,225 2,538,700
2009/03/06 2,210 2,280 2,200 2,255 1,650,000
2009/03/05 2,200 2,285 2,190 2,250 1,942,000
2009/03/04 2,220 2,225 2,175 2,195 1,743,100
2009/03/03 2,270 2,295 2,235 2,240 2,522,600
2009/03/02 2,295 2,315 2,285 2,310 2,309,500
2009/02/27 2,300 2,365 2,295 2,365 3,228,600
2009/02/26 2,315 2,330 2,265 2,285 1,685,600
2009/02/25 2,305 2,305 2,265 2,295 1,471,700
2009/02/24 2,285 2,310 2,240 2,290 1,338,600
2009/02/23 2,300 2,340 2,295 2,305 1,392,600
2009/02/20 2,320 2,345 2,295 2,300 1,311,900
2009/02/19 2,300 2,325 2,285 2,310 1,381,500
2009/02/18 2,310 2,335 2,275 2,295 1,448,700
2009/02/17 2,340 2,340 2,280 2,300 1,228,500
2009/02/16 2,255 2,335 2,240 2,320 1,662,100
2009/02/13 2,250 2,295 2,220 2,250 2,023,800
2009/02/12 2,255 2,270 2,230 2,245 2,372,500
2009/02/10 2,290 2,325 2,260 2,275 1,606,700
2009/02/09 2,325 2,330 2,265 2,275 1,679,500
2009/02/06 2,325 2,355 2,305 2,305 2,717,900
2009/02/05 2,355 2,360 2,320 2,330 1,849,700
2009/02/04 2,350 2,360 2,300 2,355 2,676,100
2009/02/03 2,395 2,410 2,350 2,350 1,953,900
2009/02/02 2,475 2,480 2,370 2,415 2,301,700
2009/01/30 2,430 2,500 2,420 2,485 3,491,200
2009/01/29 2,350 2,410 2,330 2,410 2,747,600
2009/01/28 2,400 2,410 2,345 2,355 1,790,900
2009/01/27 2,370 2,445 2,365 2,435 2,481,400
2009/01/26 2,315 2,370 2,315 2,345 1,736,600
2009/01/23 2,365 2,365 2,320 2,335 1,507,300
2009/01/22 2,360 2,380 2,325 2,365 2,230,500
2009/01/21 2,310 2,345 2,305 2,345 1,880,600
2009/01/20 2,380 2,385 2,325 2,350 1,520,300
2009/01/19 2,405 2,430 2,345 2,370 1,715,500
2009/01/16 2,320 2,430 2,320 2,410 3,135,300
2009/01/15 2,265 2,315 2,255 2,300 2,162,000
2009/01/14 2,305 2,335 2,290 2,300 2,177,600
2009/01/13 2,355 2,375 2,310 2,310 1,898,700
2009/01/09 2,345 2,380 2,335 2,340 1,416,300
2009/01/08 2,350 2,400 2,335 2,345 2,202,300
2009/01/07 2,450 2,455 2,305 2,325 3,583,000
2009/01/06 2,570 2,580 2,430 2,430 2,902,900
2009/01/05 2,625 2,630 2,555 2,560 1,082,700

このページの先頭へ