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
2012/12/28 942 944 897 907 9,136,400
2012/12/27 973 982 952 952 6,626,300
2012/12/26 972 992 958 967 6,740,700
2012/12/25 974 1,011 968 977 12,636,600
2012/12/21 922 968 914 956 18,088,800
2012/12/20 905 928 881 922 15,328,600
2012/12/19 886 916 864 904 15,810,500
2012/12/18 920 934 869 879 22,903,800
2012/12/17 797 932 783 920 36,237,200
2012/12/14 752 783 751 782 10,274,700
2012/12/13 754 766 747 755 6,329,400
2012/12/12 742 757 734 749 8,373,000
2012/12/11 701 752 701 742 19,556,700
2012/12/10 801 810 770 776 10,706,700
2012/12/07 758 796 757 793 12,259,600
2012/12/06 741 767 741 759 9,096,600
2012/12/05 734 746 730 734 4,667,500
2012/12/04 740 749 725 733 7,250,500
2012/12/03 776 777 728 733 11,579,300
2012/11/30 767 793 764 784 12,533,200
2012/11/29 757 777 756 769 10,107,900
2012/11/28 759 784 745 749 13,552,200
2012/11/27 759 788 723 774 24,343,600
2012/11/26 721 763 718 754 14,354,000
2012/11/22 724 727 712 716 9,172,600
2012/11/21 730 738 711 721 11,432,400
2012/11/20 759 761 707 714 20,537,200
2012/11/19 724 758 722 744 17,163,600
2012/11/16 699 714 682 705 18,886,000
2012/11/15 638 682 631 679 12,509,100
2012/11/14 642 642 623 628 6,336,400
2012/11/13 614 635 611 632 8,664,200
2012/11/12 616 624 611 612 6,358,200
2012/11/09 630 639 612 620 7,581,600
2012/11/08 622 647 618 636 12,062,300
2012/11/07 610 634 606 631 13,900,500
2012/11/06 569 619 564 618 15,460,200
2012/11/05 592 601 566 575 11,561,900
2012/11/02 614 617 601 617 7,329,000
2012/11/01 617 620 605 611 5,941,100
2012/10/31 616 620 605 614 6,689,400
2012/10/30 622 636 610 611 7,408,200
2012/10/29 601 623 597 621 11,559,500
2012/10/26 610 626 598 600 13,053,300
2012/10/25 585 616 576 614 17,143,700
2012/10/24 602 623 580 582 24,943,600
2012/10/23 674 676 592 595 20,264,300
2012/10/22 696 706 679 683 11,408,700
2012/10/19 655 686 652 686 11,493,500
2012/10/18 636 654 634 649 8,257,000
2012/10/17 628 641 622 631 7,803,700
2012/10/16 619 633 609 628 8,514,900
2012/10/15 607 624 604 620 12,262,700
2012/10/12 600 606 578 597 9,835,700
2012/10/11 557 597 556 591 11,947,500
2012/10/10 561 576 551 562 12,301,400
2012/10/09 611 619 569 571 11,945,100
2012/10/05 614 622 607 616 7,823,900
2012/10/04 632 635 606 619 9,570,900
2012/10/03 638 641 624 633 7,588,300
2012/10/02 643 647 631 636 9,236,700
2012/10/01 616 643 607 641 11,475,300
2012/09/28 624 635 605 610 11,034,900
2012/09/27 618 636 618 623 13,753,800
2012/09/26 606 627 603 616 13,993,700
2012/09/25 614 622 595 611 14,555,800
2012/09/24 591 615 587 612 17,140,300
2012/09/21 572 600 562 600 16,877,100
2012/09/20 581 610 569 575 15,950,900
2012/09/19 595 608 578 595 16,623,200
2012/09/18 544 584 541 579 16,289,200
2012/09/14 540 546 528 540 12,109,300
2012/09/13 505 544 498 543 22,677,600
2012/09/12 500 510 482 497 11,162,200
2012/09/11 508 528 492 500 12,476,500
2012/09/10 526 541 506 511 13,033,400
2012/09/07 517 527 492 527 15,966,100
2012/09/06 533 536 506 513 9,900,400
2012/09/05 556 560 526 531 9,355,600
2012/09/04 555 569 545 546 10,034,200
2012/09/03 580 585 553 555 11,374,700
2012/08/31 583 594 578 584 10,751,900
2012/08/30 582 598 568 584 13,608,800
2012/08/29 586 608 562 598 19,450,400
2012/08/28 653 656 594 594 19,405,400
2012/08/27 675 693 653 660 14,649,200
2012/08/24 668 710 663 697 21,413,100
2012/08/23 649 661 645 659 4,060,400
2012/08/22 649 659 644 651 4,615,600
2012/08/21 669 670 644 650 8,470,400
2012/08/20 685 686 667 670 3,914,700
2012/08/17 670 677 659 677 6,306,800
2012/08/16 672 679 649 669 8,453,800
2012/08/15 686 704 662 668 9,370,000
2012/08/14 682 688 666 686 10,801,400
2012/08/13 656 681 651 670 7,040,200
2012/08/10 681 689 656 663 9,268,400
2012/08/09 659 693 659 678 17,032,700
2012/08/08 639 694 637 658 31,533,500
2012/08/07 589 657 577 646 22,864,200
2012/08/06 574 595 565 585 11,537,800
2012/08/03 564 584 545 578 14,442,900
2012/08/02 554 591 551 574 15,965,600
2012/08/01 576 586 550 553 15,603,100
2012/07/31 535 596 527 588 25,095,000
2012/07/30 615 619 550 555 16,977,500
2012/07/27 647 647 606 625 10,429,800
2012/07/26 624 647 608 635 15,957,700
2012/07/25 647 661 616 619 14,411,100
2012/07/24 680 692 645 646 10,865,400
2012/07/23 703 714 683 683 10,886,400
2012/07/20 753 758 705 708 8,067,500
2012/07/19 751 780 741 750 10,992,300
2012/07/18 779 787 729 758 15,202,000
2012/07/17 864 865 804 809 7,682,000
2012/07/13 900 907 870 872 4,677,800
2012/07/12 917 921 901 901 3,852,700
2012/07/11 917 922 902 916 3,639,500
2012/07/10 921 932 913 914 3,167,200
2012/07/09 905 923 904 919 2,989,700
2012/07/06 909 921 899 906 4,761,600
2012/07/05 921 923 909 909 3,913,900
2012/07/04 940 942 922 925 4,048,700
2012/07/03 948 957 936 944 3,758,900
2012/07/02 970 971 936 946 4,119,800
2012/06/29 930 962 928 955 4,948,800
2012/06/28 952 973 924 935 8,260,400
2012/06/27 921 935 919 926 3,095,200
2012/06/26 919 936 914 922 6,117,000
2012/06/25 954 954 922 922 4,960,500
2012/06/22 949 957 916 945 10,421,700
2012/06/21 985 997 962 963 8,142,000
2012/06/20 987 1,002 983 988 5,891,900
2012/06/19 1,023 1,024 983 984 6,316,400
2012/06/18 1,040 1,056 1,007 1,018 4,929,200
2012/06/15 1,025 1,042 1,017 1,042 3,712,100
2012/06/14 1,040 1,048 1,021 1,027 3,316,800
2012/06/13 1,045 1,056 1,036 1,045 1,790,000
2012/06/12 1,061 1,070 1,038 1,045 2,560,400
2012/06/11 1,070 1,079 1,055 1,061 3,552,300
2012/06/08 1,051 1,072 1,046 1,052 4,519,800
2012/06/07 1,050 1,065 1,035 1,057 4,756,800
2012/06/06 1,099 1,099 1,054 1,059 3,698,600
2012/06/05 1,077 1,102 1,063 1,092 2,933,400
2012/06/04 1,059 1,082 1,051 1,076 3,038,100
2012/06/01 1,117 1,118 1,060 1,083 4,835,300
2012/05/31 1,159 1,189 1,110 1,134 9,374,700
2012/05/30 1,060 1,102 1,052 1,099 4,187,400
2012/05/29 1,083 1,088 1,050 1,071 2,717,700
2012/05/28 1,073 1,106 1,072 1,091 2,522,800
2012/05/25 1,075 1,095 1,064 1,083 3,257,000
2012/05/24 1,051 1,077 1,051 1,067 2,339,100
2012/05/23 1,061 1,089 1,050 1,059 3,190,100
2012/05/22 1,095 1,100 1,061 1,071 2,352,800
2012/05/21 1,085 1,108 1,070 1,095 3,350,600
2012/05/18 1,072 1,095 1,056 1,090 4,758,800
2012/05/17 1,080 1,080 1,045 1,079 2,852,400
2012/05/16 1,092 1,102 1,056 1,087 3,263,500
2012/05/15 1,130 1,137 1,084 1,087 3,127,100
2012/05/14 1,060 1,168 1,060 1,138 6,498,900
2012/05/11 1,090 1,102 1,068 1,078 4,515,800
2012/05/10 1,036 1,133 1,035 1,090 6,111,000
2012/05/09 1,045 1,056 1,033 1,033 3,871,200
2012/05/08 1,088 1,106 1,050 1,057 3,006,700
2012/05/07 1,088 1,109 1,080 1,096 3,039,200
2012/05/02 1,136 1,140 1,118 1,129 3,144,800
2012/05/01 1,149 1,170 1,128 1,143 3,615,600
2012/04/27 1,163 1,181 1,146 1,158 4,025,100
2012/04/26 1,200 1,208 1,164 1,173 3,776,600
2012/04/25 1,221 1,221 1,198 1,203 2,391,800
2012/04/24 1,195 1,222 1,191 1,219 3,113,700
2012/04/23 1,243 1,243 1,190 1,206 3,839,300
2012/04/20 1,284 1,299 1,257 1,259 2,230,000
2012/04/19 1,290 1,290 1,273 1,284 1,902,000
2012/04/18 1,306 1,318 1,282 1,282 2,293,300
2012/04/17 1,299 1,310 1,274 1,304 2,223,400
2012/04/16 1,300 1,323 1,288 1,299 2,428,200
2012/04/13 1,289 1,294 1,273 1,293 2,606,200
2012/04/12 1,303 1,323 1,291 1,292 2,434,500
2012/04/11 1,339 1,356 1,309 1,310 3,014,200
2012/04/10 1,340 1,359 1,317 1,351 3,621,800
2012/04/09 1,343 1,363 1,305 1,307 2,452,100
2012/04/06 1,331 1,383 1,325 1,346 6,585,800
2012/04/05 1,268 1,328 1,264 1,309 4,515,000
2012/04/04 1,287 1,313 1,263 1,268 2,763,700
2012/04/03 1,263 1,295 1,250 1,287 2,789,000
2012/04/02 1,288 1,289 1,253 1,267 2,515,500
2012/03/30 1,291 1,294 1,272 1,282 2,398,200
2012/03/29 1,283 1,293 1,271 1,281 2,170,600
2012/03/28 1,285 1,297 1,275 1,283 2,613,600
2012/03/27 1,305 1,329 1,301 1,325 3,391,200
2012/03/26 1,337 1,356 1,298 1,298 4,480,000
2012/03/23 1,326 1,364 1,325 1,340 3,534,800
2012/03/22 1,312 1,337 1,300 1,325 2,567,900
2012/03/21 1,313 1,327 1,289 1,312 3,634,900
2012/03/19 1,370 1,370 1,322 1,330 4,428,400
2012/03/16 1,378 1,392 1,372 1,388 2,869,600
2012/03/15 1,384 1,398 1,375 1,390 2,379,600
2012/03/14 1,400 1,405 1,382 1,383 2,296,300
2012/03/13 1,388 1,405 1,376 1,386 2,324,700
2012/03/12 1,404 1,404 1,383 1,390 1,747,200
2012/03/09 1,422 1,422 1,403 1,406 3,038,500
2012/03/08 1,402 1,420 1,399 1,409 1,632,700
2012/03/07 1,398 1,419 1,393 1,399 1,511,400
2012/03/06 1,407 1,439 1,404 1,415 3,648,300
2012/03/05 1,381 1,415 1,380 1,396 3,253,900
2012/03/02 1,375 1,382 1,367 1,375 2,296,800
2012/03/01 1,353 1,368 1,344 1,362 2,175,400
2012/02/29 1,355 1,370 1,341 1,346 2,183,800
2012/02/28 1,326 1,363 1,323 1,354 3,241,000
2012/02/27 1,331 1,356 1,315 1,325 3,701,600
2012/02/24 1,371 1,379 1,355 1,361 3,667,900
2012/02/23 1,395 1,398 1,366 1,387 2,849,300
2012/02/22 1,407 1,429 1,396 1,398 2,416,400
2012/02/21 1,395 1,410 1,377 1,393 2,930,000
2012/02/20 1,419 1,438 1,408 1,433 1,957,400
2012/02/17 1,426 1,445 1,400 1,406 3,064,200
2012/02/16 1,396 1,426 1,391 1,425 4,228,400
2012/02/15 1,346 1,398 1,343 1,396 4,260,200
2012/02/14 1,323 1,334 1,303 1,330 1,995,200
2012/02/13 1,337 1,356 1,319 1,322 2,402,800
2012/02/10 1,322 1,356 1,311 1,351 3,431,200
2012/02/09 1,252 1,320 1,249 1,320 4,028,900
2012/02/08 1,255 1,262 1,239 1,249 1,552,600
2012/02/07 1,215 1,259 1,213 1,256 3,846,400
2012/02/06 1,200 1,215 1,178 1,199 2,270,400
2012/02/03 1,180 1,203 1,175 1,197 2,299,200
2012/02/02 1,212 1,212 1,162 1,173 2,365,800
2012/02/01 1,235 1,249 1,204 1,211 2,402,500
2012/01/31 1,243 1,250 1,221 1,227 2,219,900
2012/01/30 1,259 1,275 1,237 1,243 1,908,000
2012/01/27 1,268 1,282 1,258 1,275 1,418,400
2012/01/26 1,261 1,280 1,258 1,265 1,528,300
2012/01/25 1,251 1,270 1,245 1,264 1,528,200
2012/01/24 1,250 1,252 1,232 1,240 1,496,300
2012/01/23 1,276 1,277 1,247 1,253 1,440,500
2012/01/20 1,270 1,281 1,248 1,268 1,648,000
2012/01/19 1,269 1,286 1,240 1,243 2,171,500
2012/01/18 1,234 1,295 1,232 1,262 4,409,700
2012/01/17 1,205 1,224 1,204 1,223 1,288,400
2012/01/16 1,211 1,211 1,192 1,198 1,049,000
2012/01/13 1,211 1,228 1,204 1,217 1,264,100
2012/01/12 1,217 1,228 1,193 1,203 1,849,600
2012/01/11 1,226 1,247 1,210 1,218 3,118,800
2012/01/10 1,199 1,257 1,188 1,243 5,038,600
2012/01/06 1,188 1,205 1,174 1,205 2,330,900
2012/01/05 1,217 1,219 1,189 1,191 1,473,800
2012/01/04 1,190 1,221 1,187 1,215 2,340,500

このページの先頭へ