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
2010/12/30 2,023 2,023 2,004 2,004 1,168,700
2010/12/29 2,007 2,029 2,007 2,029 985,000
2010/12/28 2,012 2,013 2,005 2,005 846,300
2010/12/27 2,010 2,015 2,005 2,008 1,260,300
2010/12/24 2,017 2,022 2,015 2,022 1,152,500
2010/12/22 2,021 2,025 2,015 2,021 1,678,500
2010/12/21 2,023 2,036 2,023 2,028 1,381,400
2010/12/20 2,032 2,033 2,020 2,027 1,187,400
2010/12/17 2,025 2,031 2,021 2,028 1,574,400
2010/12/16 2,032 2,037 2,028 2,029 1,094,900
2010/12/15 2,048 2,048 2,031 2,035 1,853,800
2010/12/14 2,020 2,046 2,020 2,046 1,495,600
2010/12/13 2,026 2,031 2,019 2,030 1,447,700
2010/12/10 2,041 2,045 2,025 2,032 3,552,900
2010/12/09 2,040 2,054 2,025 2,030 1,455,100
2010/12/08 2,035 2,050 2,031 2,050 1,685,000
2010/12/07 2,025 2,037 2,020 2,034 1,496,000
2010/12/06 2,015 2,033 2,015 2,024 996,800
2010/12/03 2,022 2,030 2,013 2,019 1,142,800
2010/12/02 2,038 2,042 2,011 2,013 1,427,100
2010/12/01 2,015 2,028 2,013 2,025 1,298,300
2010/11/30 2,038 2,046 2,013 2,013 2,520,000
2010/11/29 2,019 2,046 2,019 2,026 1,345,100
2010/11/26 2,014 2,028 2,014 2,021 1,122,400
2010/11/25 2,049 2,049 2,017 2,017 2,003,400
2010/11/24 2,026 2,051 2,012 2,038 1,905,900
2010/11/22 2,045 2,054 2,031 2,033 818,400
2010/11/19 2,029 2,049 2,027 2,040 2,336,300
2010/11/18 2,031 2,043 2,022 2,042 1,415,900
2010/11/17 2,004 2,041 1,997 2,030 1,370,900
2010/11/16 2,031 2,035 2,000 2,019 2,116,500
2010/11/15 2,035 2,044 2,021 2,041 1,485,600
2010/11/12 2,035 2,052 2,030 2,038 1,331,500
2010/11/11 2,045 2,060 2,029 2,044 1,471,500
2010/11/10 2,044 2,069 2,040 2,050 1,400,400
2010/11/09 2,029 2,059 2,029 2,048 1,614,100
2010/11/08 2,042 2,053 2,023 2,040 1,522,100
2010/11/05 2,050 2,077 2,033 2,041 2,038,000
2010/11/04 2,026 2,048 2,024 2,031 2,600,500
2010/11/02 2,025 2,027 2,000 2,013 2,080,900
2010/11/01 2,037 2,044 2,019 2,028 2,465,000
2010/10/29 1,990 2,046 1,976 2,038 4,660,400
2010/10/28 1,938 1,961 1,928 1,956 2,050,100
2010/10/27 1,958 1,965 1,937 1,950 1,601,600
2010/10/26 1,946 1,971 1,945 1,957 1,782,400
2010/10/25 1,958 1,963 1,931 1,937 1,946,100
2010/10/22 1,975 1,980 1,950 1,957 1,768,400
2010/10/21 1,956 1,976 1,942 1,968 1,993,500
2010/10/20 1,987 1,992 1,946 1,973 2,409,500
2010/10/19 2,000 2,012 1,986 1,998 2,258,800
2010/10/18 1,937 1,985 1,934 1,983 2,221,300
2010/10/15 1,937 1,940 1,919 1,924 1,876,700
2010/10/14 1,950 1,950 1,931 1,942 2,775,000
2010/10/13 1,938 1,954 1,930 1,934 3,348,000
2010/10/12 1,990 1,992 1,927 1,936 3,702,100
2010/10/08 1,995 2,009 1,991 1,991 2,499,900
2010/10/07 1,999 2,017 1,986 1,998 2,633,200
2010/10/06 2,012 2,018 1,992 1,999 3,263,100
2010/10/05 2,000 2,029 1,986 2,016 2,720,500
2010/10/04 2,049 2,052 2,000 2,005 1,706,600
2010/10/01 2,033 2,046 2,017 2,046 2,371,200
2010/09/30 2,088 2,090 2,016 2,027 3,694,900
2010/09/29 2,130 2,130 2,070 2,078 4,193,000
2010/09/28 2,140 2,152 2,131 2,142 1,865,300
2010/09/27 2,127 2,169 2,117 2,169 2,294,400
2010/09/24 2,140 2,154 2,127 2,127 1,977,100
2010/09/22 2,162 2,166 2,148 2,148 1,477,200
2010/09/21 2,159 2,167 2,149 2,163 1,860,900
2010/09/17 2,138 2,146 2,126 2,144 1,742,100
2010/09/16 2,170 2,173 2,121 2,128 2,511,600
2010/09/15 2,160 2,180 2,154 2,165 2,173,500
2010/09/14 2,171 2,180 2,154 2,159 1,599,000
2010/09/13 2,192 2,194 2,164 2,169 1,584,800
2010/09/10 2,190 2,202 2,178 2,190 2,842,400
2010/09/09 2,200 2,201 2,189 2,201 1,131,700
2010/09/08 2,192 2,199 2,179 2,197 1,307,900
2010/09/07 2,190 2,203 2,187 2,200 1,327,800
2010/09/06 2,181 2,200 2,174 2,200 1,290,600
2010/09/03 2,187 2,190 2,167 2,180 1,403,000
2010/09/02 2,180 2,188 2,170 2,186 1,622,800
2010/09/01 2,154 2,176 2,137 2,176 2,492,400
2010/08/31 2,160 2,163 2,142 2,154 1,689,900
2010/08/30 2,165 2,182 2,156 2,167 1,573,600
2010/08/27 2,137 2,169 2,133 2,163 3,049,600
2010/08/26 2,130 2,138 2,116 2,138 1,895,200
2010/08/25 2,130 2,147 2,124 2,137 2,379,400
2010/08/24 2,114 2,130 2,111 2,130 1,692,100
2010/08/23 2,122 2,129 2,116 2,128 1,538,700
2010/08/20 2,136 2,140 2,115 2,128 1,532,500
2010/08/19 2,145 2,146 2,129 2,136 2,047,800
2010/08/18 2,150 2,154 2,135 2,151 1,796,900
2010/08/17 2,133 2,153 2,125 2,145 2,424,900
2010/08/16 2,108 2,134 2,108 2,134 1,522,400
2010/08/13 2,118 2,122 2,098 2,117 1,381,600
2010/08/12 2,090 2,127 2,089 2,120 3,012,000
2010/08/11 2,100 2,100 2,077 2,095 1,710,000
2010/08/10 2,103 2,110 2,091 2,102 1,273,200
2010/08/09 2,090 2,109 2,090 2,109 933,900
2010/08/06 2,086 2,100 2,082 2,100 1,190,400
2010/08/05 2,085 2,099 2,080 2,095 1,432,100
2010/08/04 2,079 2,085 2,069 2,079 1,698,100
2010/08/03 2,093 2,095 2,071 2,077 1,895,100
2010/08/02 2,090 2,099 2,070 2,076 1,761,100
2010/07/30 2,110 2,132 2,081 2,094 2,477,100
2010/07/29 2,124 2,131 2,109 2,131 1,496,100
2010/07/28 2,127 2,135 2,122 2,127 1,140,200
2010/07/27 2,107 2,127 2,105 2,123 1,085,600
2010/07/26 2,115 2,119 2,105 2,110 846,600
2010/07/23 2,114 2,121 2,105 2,112 1,604,900
2010/07/22 2,111 2,135 2,105 2,115 1,835,600
2010/07/21 2,100 2,120 2,094 2,110 1,308,800
2010/07/20 2,071 2,108 2,070 2,100 1,652,300
2010/07/16 2,088 2,099 2,073 2,084 1,286,000
2010/07/15 2,105 2,113 2,085 2,087 1,408,900
2010/07/14 2,125 2,128 2,108 2,115 1,151,400
2010/07/13 2,120 2,128 2,105 2,111 1,375,500
2010/07/12 2,141 2,143 2,120 2,122 1,372,100
2010/07/09 2,163 2,163 2,141 2,149 1,750,400
2010/07/08 2,153 2,170 2,150 2,164 1,604,700
2010/07/07 2,142 2,149 2,122 2,146 1,775,600
2010/07/06 2,130 2,145 2,127 2,145 1,286,300
2010/07/05 2,141 2,144 2,124 2,134 933,000
2010/07/02 2,145 2,148 2,118 2,141 1,978,200
2010/07/01 2,141 2,155 2,131 2,139 1,636,200
2010/06/30 2,159 2,175 2,149 2,161 2,848,700
2010/06/29 2,158 2,163 2,147 2,163 1,441,600
2010/06/28 2,161 2,173 2,154 2,165 1,411,500
2010/06/25 2,131 2,168 2,131 2,168 2,114,800
2010/06/24 2,148 2,165 2,138 2,138 1,195,000
2010/06/23 2,148 2,155 2,138 2,138 1,246,500
2010/06/22 2,143 2,166 2,143 2,151 1,368,500
2010/06/21 2,158 2,171 2,152 2,159 1,178,200
2010/06/18 2,166 2,169 2,158 2,159 1,496,900
2010/06/17 2,174 2,174 2,159 2,164 1,309,700
2010/06/16 2,160 2,176 2,152 2,175 1,409,000
2010/06/15 2,144 2,167 2,136 2,156 3,061,300
2010/06/14 2,128 2,136 2,116 2,125 1,038,600
2010/06/11 2,121 2,128 2,107 2,122 3,004,500
2010/06/10 2,132 2,143 2,124 2,128 1,394,800
2010/06/09 2,129 2,150 2,116 2,137 2,178,400
2010/06/08 2,121 2,132 2,103 2,128 1,343,800
2010/06/07 2,118 2,122 2,104 2,120 1,426,400
2010/06/04 2,135 2,137 2,113 2,130 1,719,900
2010/06/03 2,141 2,152 2,136 2,141 2,113,600
2010/06/02 2,120 2,158 2,118 2,141 3,352,300
2010/06/01 2,091 2,120 2,082 2,117 2,181,900
2010/05/31 2,082 2,099 2,081 2,086 2,729,900
2010/05/28 2,100 2,105 2,082 2,082 2,729,700
2010/05/27 2,123 2,139 2,096 2,097 2,871,200
2010/05/26 2,105 2,167 2,100 2,122 6,163,200
2010/05/25 2,075 2,114 2,066 2,114 2,643,200
2010/05/24 2,075 2,112 2,066 2,075 1,935,600
2010/05/21 2,108 2,130 2,081 2,092 2,514,900
2010/05/20 2,110 2,139 2,102 2,130 2,100,400
2010/05/19 2,117 2,133 2,112 2,118 2,263,800
2010/05/18 2,101 2,130 2,092 2,124 2,491,000
2010/05/17 2,070 2,114 2,066 2,113 3,060,600
2010/05/14 2,085 2,092 2,063 2,069 2,313,800
2010/05/13 2,099 2,105 2,090 2,092 1,642,500
2010/05/12 2,091 2,107 2,078 2,098 1,886,900
2010/05/11 2,094 2,106 2,075 2,090 2,286,100
2010/05/10 2,057 2,095 2,042 2,090 2,145,800
2010/05/07 2,070 2,076 2,053 2,067 2,572,400
2010/05/06 2,088 2,093 2,070 2,084 3,194,500
2010/04/30 2,090 2,103 2,082 2,091 2,140,000
2010/04/28 2,087 2,101 2,066 2,069 1,813,200
2010/04/27 2,103 2,115 2,095 2,105 1,133,700
2010/04/26 2,107 2,120 2,102 2,110 1,563,000
2010/04/23 2,099 2,123 2,090 2,106 2,845,900
2010/04/22 2,113 2,117 2,082 2,098 2,519,300
2010/04/21 2,090 2,112 2,089 2,108 2,127,700
2010/04/20 2,074 2,093 2,072 2,086 1,544,500
2010/04/19 2,088 2,094 2,071 2,072 1,635,700
2010/04/16 2,085 2,095 2,080 2,090 1,680,900
2010/04/15 2,090 2,095 2,081 2,085 1,529,700
2010/04/14 2,100 2,108 2,085 2,085 1,649,900
2010/04/13 2,103 2,107 2,091 2,103 1,651,500
2010/04/12 2,115 2,116 2,102 2,102 1,024,900
2010/04/09 2,103 2,116 2,100 2,108 1,239,000
2010/04/08 2,105 2,116 2,102 2,106 1,184,800
2010/04/07 2,120 2,128 2,109 2,117 1,517,800
2010/04/06 2,092 2,114 2,090 2,112 2,183,200
2010/04/05 2,117 2,128 2,090 2,097 1,647,000
2010/04/02 2,144 2,145 2,115 2,117 1,565,200
2010/04/01 2,143 2,148 2,123 2,128 1,745,800
2010/03/31 2,129 2,150 2,123 2,142 2,940,800
2010/03/30 2,097 2,125 2,089 2,121 2,180,100
2010/03/29 2,104 2,108 2,085 2,096 1,686,000
2010/03/26 2,125 2,134 2,119 2,134 1,965,100
2010/03/25 2,130 2,139 2,116 2,117 2,564,100
2010/03/24 2,128 2,133 2,115 2,119 2,235,500
2010/03/23 2,121 2,133 2,121 2,127 1,434,900
2010/03/19 2,121 2,131 2,117 2,130 1,581,500
2010/03/18 2,121 2,126 2,116 2,124 1,245,500
2010/03/17 2,135 2,137 2,120 2,120 1,710,900
2010/03/16 2,123 2,139 2,120 2,123 949,900
2010/03/15 2,120 2,127 2,114 2,122 960,700
2010/03/12 2,110 2,120 2,106 2,113 2,097,500
2010/03/11 2,118 2,123 2,110 2,118 1,118,200
2010/03/10 2,111 2,122 2,106 2,115 1,324,300
2010/03/09 2,124 2,127 2,107 2,112 1,181,300
2010/03/08 2,133 2,135 2,107 2,123 2,167,400
2010/03/05 2,140 2,157 2,123 2,133 1,795,700
2010/03/04 2,130 2,145 2,123 2,131 1,358,700
2010/03/03 2,120 2,138 2,115 2,138 1,372,100
2010/03/02 2,116 2,135 2,115 2,135 1,481,100
2010/03/01 2,120 2,140 2,114 2,121 1,725,100
2010/02/26 2,106 2,128 2,092 2,104 1,724,400
2010/02/25 2,091 2,121 2,090 2,105 1,886,900
2010/02/24 2,080 2,100 2,072 2,090 1,711,200
2010/02/23 2,104 2,119 2,098 2,107 1,930,200
2010/02/22 2,060 2,105 2,056 2,090 2,505,900
2010/02/19 2,066 2,068 2,046 2,049 2,359,800
2010/02/18 2,070 2,083 2,060 2,070 2,132,500
2010/02/17 2,100 2,111 2,079 2,088 2,115,400
2010/02/16 2,084 2,097 2,078 2,085 1,341,500
2010/02/15 2,083 2,103 2,067 2,082 1,055,400
2010/02/12 2,089 2,105 2,084 2,091 1,492,000
2010/02/10 2,069 2,087 2,050 2,080 1,871,700
2010/02/09 2,079 2,108 2,070 2,075 1,686,000
2010/02/08 2,106 2,112 2,091 2,101 1,229,700
2010/02/05 2,110 2,123 2,082 2,090 1,886,400
2010/02/04 2,090 2,114 2,085 2,105 1,438,600
2010/02/03 2,062 2,095 2,061 2,075 1,298,100
2010/02/02 2,050 2,062 2,025 2,061 1,819,300
2010/02/01 2,050 2,080 2,023 2,070 2,203,200
2010/01/29 2,065 2,074 2,055 2,059 1,891,400
2010/01/28 2,090 2,100 2,066 2,072 2,316,000
2010/01/27 2,085 2,124 2,085 2,088 1,860,800
2010/01/26 2,110 2,124 2,090 2,090 1,848,700
2010/01/25 2,109 2,136 2,109 2,115 1,670,000
2010/01/22 2,126 2,135 2,101 2,121 2,191,100
2010/01/21 2,132 2,143 2,123 2,136 1,738,300
2010/01/20 2,134 2,134 2,126 2,132 1,353,900
2010/01/19 2,125 2,134 2,120 2,134 1,028,600
2010/01/18 2,129 2,135 2,114 2,125 1,442,200
2010/01/15 2,125 2,140 2,121 2,128 1,959,200
2010/01/14 2,125 2,139 2,119 2,139 1,365,500
2010/01/13 2,137 2,155 2,123 2,130 1,843,000
2010/01/12 2,131 2,147 2,131 2,137 1,283,500
2010/01/08 2,116 2,139 2,115 2,131 1,723,900
2010/01/07 2,120 2,130 2,108 2,121 2,074,900
2010/01/06 2,124 2,150 2,116 2,132 1,571,400
2010/01/05 2,140 2,152 2,111 2,123 1,800,200
2010/01/04 2,110 2,135 2,110 2,119 683,200

このページの先頭へ