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
2020/12/30 972 979 961 974 2,269,300
2020/12/29 968 973 962 972 2,408,400
2020/12/28 961 967 958 963 2,431,200
2020/12/25 954 961 954 960 2,168,900
2020/12/24 950 959 949 953 1,981,800
2020/12/23 945 945 938 944 1,751,800
2020/12/22 949 950 940 941 2,399,200
2020/12/21 968 972 953 957 2,229,900
2020/12/18 960 967 957 967 3,725,600
2020/12/17 945 955 940 954 2,506,500
2020/12/16 951 955 948 949 2,140,600
2020/12/15 943 949 942 944 1,986,500
2020/12/14 949 961 946 946 2,760,700
2020/12/11 930 942 928 942 2,984,900
2020/12/10 925 939 925 934 3,005,400
2020/12/09 917 926 913 924 3,732,600
2020/12/08 924 926 912 917 5,113,200
2020/12/07 949 949 925 925 9,336,700
2020/12/04 962 969 960 965 1,945,300
2020/12/03 960 970 957 963 2,597,300
2020/12/02 959 962 949 955 4,399,200
2020/12/01 962 968 950 956 3,387,800
2020/11/30 974 978 953 955 7,146,300
2020/11/27 983 987 974 979 3,192,800
2020/11/26 987 989 977 979 2,444,200
2020/11/25 1,005 1,007 986 987 3,985,300
2020/11/24 1,007 1,007 992 993 2,533,800
2020/11/20 992 1,001 991 995 1,641,100
2020/11/19 982 997 978 995 2,394,900
2020/11/18 1,002 1,006 993 997 1,817,900
2020/11/17 1,002 1,009 995 1,009 2,404,500
2020/11/16 1,000 1,007 994 998 2,132,100
2020/11/13 996 998 983 995 2,158,200
2020/11/12 1,017 1,020 997 1,001 2,009,900
2020/11/11 1,018 1,029 1,015 1,022 3,068,000
2020/11/10 993 1,005 988 1,004 3,990,500
2020/11/09 984 987 976 979 2,001,400
2020/11/06 963 983 963 979 2,090,900
2020/11/05 965 968 954 966 2,030,700
2020/11/04 977 978 960 966 2,359,400
2020/11/02 958 974 953 964 3,848,800
2020/10/30 967 968 945 951 4,934,300
2020/10/29 978 983 972 980 2,604,700
2020/10/28 991 992 982 990 2,025,600
2020/10/27 1,000 1,000 992 994 2,448,100
2020/10/26 999 1,005 999 1,003 1,545,200
2020/10/23 1,010 1,012 998 1,002 1,988,100
2020/10/22 1,016 1,020 1,002 1,003 1,822,900
2020/10/21 1,007 1,019 1,001 1,019 2,097,300
2020/10/20 1,015 1,017 1,001 1,001 1,375,000
2020/10/19 1,006 1,021 1,005 1,016 1,713,400
2020/10/16 1,003 1,009 998 998 1,964,700
2020/10/15 1,005 1,008 1,000 1,001 1,404,600
2020/10/14 1,012 1,013 1,004 1,008 1,681,100
2020/10/13 1,020 1,023 1,011 1,013 1,163,800
2020/10/12 1,018 1,020 1,011 1,016 2,070,400
2020/10/09 1,024 1,024 1,011 1,022 1,986,800
2020/10/08 1,030 1,033 1,021 1,022 2,007,900
2020/10/07 1,025 1,033 1,016 1,031 2,156,500
2020/10/06 1,025 1,030 1,019 1,026 1,675,800
2020/10/05 1,014 1,038 1,011 1,026 2,815,300
2020/10/02 1,018 1,020 994 1,001 4,345,100
2020/09/30 1,035 1,041 1,020 1,020 2,624,100
2020/09/29 1,035 1,040 1,020 1,036 2,482,600
2020/09/28 1,056 1,068 1,043 1,068 3,846,800
2020/09/25 1,056 1,057 1,046 1,047 3,706,600
2020/09/24 1,050 1,058 1,037 1,048 3,590,200
2020/09/23 1,050 1,060 1,044 1,057 2,736,200
2020/09/18 1,055 1,062 1,049 1,057 3,618,600
2020/09/17 1,065 1,071 1,051 1,054 1,906,700
2020/09/16 1,065 1,066 1,052 1,061 2,152,600
2020/09/15 1,077 1,077 1,062 1,072 2,142,900
2020/09/14 1,071 1,090 1,071 1,081 2,124,600
2020/09/11 1,042 1,064 1,037 1,063 3,056,300
2020/09/10 1,037 1,043 1,033 1,041 2,446,900
2020/09/09 1,028 1,039 1,026 1,036 3,036,700
2020/09/08 1,034 1,043 1,027 1,041 2,868,600
2020/09/07 1,055 1,059 1,043 1,048 1,845,400
2020/09/04 1,055 1,064 1,050 1,057 1,713,200
2020/09/03 1,072 1,074 1,058 1,062 1,411,300
2020/09/02 1,053 1,055 1,043 1,055 1,336,800
2020/09/01 1,040 1,057 1,038 1,055 1,642,800
2020/08/31 1,040 1,062 1,039 1,044 3,124,800
2020/08/28 1,036 1,049 1,027 1,033 2,660,700
2020/08/27 1,033 1,035 1,028 1,033 1,478,000
2020/08/26 1,033 1,037 1,028 1,036 1,484,600
2020/08/25 1,040 1,044 1,034 1,041 1,798,700
2020/08/24 1,030 1,037 1,029 1,029 776,300
2020/08/21 1,034 1,042 1,027 1,029 1,154,200
2020/08/20 1,026 1,035 1,024 1,025 1,163,700
2020/08/19 1,028 1,036 1,023 1,035 1,409,100
2020/08/18 1,029 1,035 1,022 1,033 2,095,300
2020/08/17 1,044 1,051 1,040 1,042 1,224,700
2020/08/14 1,055 1,055 1,045 1,047 1,846,300
2020/08/13 1,060 1,062 1,042 1,057 2,554,100
2020/08/12 1,048 1,063 1,044 1,060 3,007,600
2020/08/11 1,022 1,047 1,020 1,047 3,078,800
2020/08/07 1,012 1,018 1,006 1,016 1,544,200
2020/08/06 1,009 1,015 1,002 1,006 1,359,800
2020/08/05 1,001 1,014 995 1,013 2,069,400
2020/08/04 999 1,010 978 1,009 3,107,000
2020/08/03 1,003 1,013 990 1,007 3,237,800
2020/07/31 1,015 1,025 1,002 1,002 2,680,100
2020/07/30 1,033 1,035 1,019 1,021 2,556,800
2020/07/29 1,050 1,050 1,032 1,032 1,966,700
2020/07/28 1,056 1,060 1,043 1,046 2,060,300
2020/07/27 1,050 1,066 1,042 1,064 2,362,900
2020/07/22 1,055 1,063 1,048 1,048 2,009,400
2020/07/21 1,070 1,074 1,052 1,053 3,473,100
2020/07/20 1,083 1,094 1,077 1,085 1,798,700
2020/07/17 1,085 1,097 1,083 1,087 1,691,000
2020/07/16 1,120 1,126 1,079 1,083 3,578,300
2020/07/15 1,090 1,119 1,066 1,108 5,519,000
2020/07/14 1,076 1,081 1,059 1,062 3,076,200
2020/07/13 1,076 1,088 1,074 1,083 2,490,500
2020/07/10 1,065 1,069 1,059 1,060 2,384,700
2020/07/09 1,063 1,080 1,059 1,075 2,785,400
2020/07/08 1,066 1,077 1,061 1,061 2,217,700
2020/07/07 1,064 1,065 1,055 1,062 2,693,700
2020/07/06 1,060 1,073 1,055 1,070 1,476,900
2020/07/03 1,070 1,070 1,049 1,056 2,133,200
2020/07/02 1,060 1,070 1,056 1,062 2,338,600
2020/07/01 1,075 1,080 1,052 1,055 3,677,100
2020/06/30 1,048 1,062 1,040 1,045 2,556,300
2020/06/29 1,046 1,048 1,028 1,039 2,074,800
2020/06/26 1,019 1,038 1,019 1,038 2,561,700
2020/06/25 1,019 1,023 1,010 1,016 3,370,500
2020/06/24 1,024 1,034 1,019 1,024 3,122,200
2020/06/23 1,046 1,053 1,033 1,047 2,145,100
2020/06/22 1,058 1,064 1,041 1,042 1,876,800
2020/06/19 1,061 1,066 1,048 1,055 3,859,400
2020/06/18 1,060 1,061 1,043 1,054 3,386,100
2020/06/17 1,082 1,091 1,070 1,073 2,691,700
2020/06/16 1,061 1,085 1,061 1,082 2,607,200
2020/06/15 1,096 1,105 1,070 1,070 2,359,800
2020/06/12 1,100 1,104 1,086 1,100 3,009,900
2020/06/11 1,121 1,136 1,114 1,122 3,167,200
2020/06/10 1,109 1,132 1,107 1,127 3,109,300
2020/06/09 1,125 1,143 1,122 1,136 4,050,700
2020/06/08 1,098 1,111 1,093 1,111 2,989,600
2020/06/05 1,073 1,085 1,073 1,085 2,009,300
2020/06/04 1,095 1,097 1,074 1,082 1,752,900
2020/06/03 1,098 1,103 1,077 1,085 2,634,100
2020/06/02 1,085 1,092 1,074 1,088 3,047,200
2020/06/01 1,087 1,107 1,086 1,102 2,269,700
2020/05/29 1,100 1,110 1,072 1,074 6,617,500
2020/05/28 1,120 1,128 1,107 1,116 2,622,200
2020/05/27 1,099 1,116 1,094 1,112 2,555,500
2020/05/26 1,070 1,086 1,068 1,085 2,138,400
2020/05/25 1,052 1,067 1,052 1,066 2,222,700
2020/05/22 1,038 1,050 1,034 1,037 2,556,000
2020/05/21 1,031 1,034 1,024 1,029 2,253,500
2020/05/20 1,025 1,033 1,021 1,025 2,551,700
2020/05/19 1,028 1,034 1,016 1,024 3,700,200
2020/05/18 1,004 1,022 1,003 1,013 3,044,800
2020/05/15 1,013 1,018 1,004 1,004 2,441,600
2020/05/14 1,028 1,028 1,001 1,001 3,607,100
2020/05/13 1,032 1,046 1,018 1,031 4,470,700
2020/05/12 1,056 1,068 1,056 1,061 1,991,200
2020/05/11 1,055 1,066 1,043 1,052 2,343,500
2020/05/08 1,046 1,066 1,041 1,054 2,942,500
2020/05/07 1,045 1,050 1,025 1,029 3,342,100
2020/05/01 1,084 1,090 1,057 1,070 3,692,700
2020/04/30 1,140 1,146 1,105 1,105 5,048,600
2020/04/28 1,142 1,148 1,132 1,135 2,135,200
2020/04/27 1,144 1,152 1,136 1,146 1,558,400
2020/04/24 1,155 1,156 1,136 1,142 1,800,000
2020/04/23 1,145 1,158 1,138 1,158 1,560,200
2020/04/22 1,141 1,147 1,133 1,138 1,785,200
2020/04/21 1,152 1,160 1,143 1,146 1,890,000
2020/04/20 1,179 1,182 1,167 1,171 1,354,600
2020/04/17 1,193 1,198 1,174 1,181 1,555,800
2020/04/16 1,163 1,178 1,157 1,175 1,798,800
2020/04/15 1,164 1,171 1,153 1,170 2,824,600
2020/04/14 1,166 1,183 1,162 1,178 1,782,000
2020/04/13 1,157 1,162 1,150 1,155 1,020,600
2020/04/10 1,143 1,171 1,132 1,164 1,613,200
2020/04/09 1,135 1,145 1,122 1,139 1,368,300
2020/04/08 1,138 1,145 1,129 1,130 2,350,400
2020/04/07 1,120 1,140 1,102 1,129 2,891,300
2020/04/06 1,092 1,129 1,084 1,120 2,497,500
2020/04/03 1,112 1,137 1,087 1,102 2,041,200
2020/04/02 1,133 1,139 1,105 1,108 2,689,400
2020/04/01 1,178 1,190 1,132 1,146 3,682,400
2020/03/31 1,212 1,225 1,189 1,204 4,500,100
2020/03/30 1,169 1,224 1,131 1,222 5,103,600
2020/03/27 1,130 1,174 1,130 1,174 4,566,800
2020/03/26 1,100 1,119 1,091 1,112 4,038,000
2020/03/25 1,091 1,122 1,068 1,121 4,387,200
2020/03/24 1,043 1,077 1,037 1,061 4,839,100
2020/03/23 992 1,034 986 1,025 5,267,800
2020/03/19 994 1,010 973 992 6,986,900
2020/03/18 1,016 1,035 970 972 9,302,200
2020/03/17 948 1,019 944 1,010 8,099,900
2020/03/16 961 1,013 950 975 7,370,000
2020/03/13 995 1,013 942 950 8,963,700
2020/03/12 1,086 1,095 1,048 1,075 5,404,400
2020/03/11 1,095 1,124 1,086 1,109 4,414,800
2020/03/10 1,085 1,114 1,048 1,102 5,257,000
2020/03/09 1,125 1,135 1,096 1,102 5,087,600
2020/03/06 1,167 1,181 1,152 1,155 3,636,700
2020/03/05 1,188 1,199 1,179 1,187 3,976,900
2020/03/04 1,155 1,168 1,138 1,162 2,710,100
2020/03/03 1,180 1,184 1,157 1,157 3,797,100
2020/03/02 1,148 1,171 1,118 1,160 5,022,200
2020/02/28 1,197 1,197 1,162 1,165 5,291,000
2020/02/27 1,240 1,242 1,221 1,224 2,995,300
2020/02/26 1,241 1,260 1,237 1,251 2,661,500
2020/02/25 1,269 1,269 1,239 1,239 3,908,900
2020/02/21 1,267 1,277 1,265 1,276 2,312,300
2020/02/20 1,262 1,276 1,262 1,268 1,804,000
2020/02/19 1,260 1,271 1,256 1,263 2,056,800
2020/02/18 1,262 1,268 1,253 1,254 2,140,700
2020/02/17 1,261 1,268 1,253 1,262 1,661,100
2020/02/14 1,269 1,276 1,263 1,265 2,307,000
2020/02/13 1,270 1,272 1,257 1,261 2,299,100
2020/02/12 1,293 1,293 1,278 1,278 2,489,200
2020/02/10 1,300 1,303 1,285 1,299 1,947,500
2020/02/07 1,310 1,311 1,297 1,307 2,646,900
2020/02/06 1,295 1,313 1,295 1,305 4,195,200
2020/02/05 1,283 1,292 1,275 1,289 3,115,700
2020/02/04 1,257 1,289 1,254 1,288 3,790,600
2020/02/03 1,221 1,265 1,219 1,256 4,465,000
2020/01/31 1,237 1,240 1,227 1,228 2,985,900
2020/01/30 1,226 1,235 1,218 1,230 4,035,700
2020/01/29 1,213 1,216 1,206 1,215 2,664,100
2020/01/28 1,210 1,218 1,206 1,209 2,257,100
2020/01/27 1,212 1,216 1,201 1,215 2,229,600
2020/01/24 1,224 1,228 1,218 1,219 1,653,900
2020/01/23 1,211 1,224 1,210 1,222 2,359,300
2020/01/22 1,232 1,234 1,220 1,223 2,583,900
2020/01/21 1,237 1,244 1,232 1,236 2,268,600
2020/01/20 1,212 1,237 1,212 1,234 2,996,000
2020/01/17 1,220 1,225 1,204 1,207 6,755,400
2020/01/16 1,245 1,251 1,236 1,243 1,847,900
2020/01/15 1,235 1,244 1,231 1,238 1,912,400
2020/01/14 1,226 1,233 1,216 1,230 2,760,100
2020/01/10 1,249 1,250 1,234 1,234 2,026,900
2020/01/09 1,242 1,252 1,241 1,247 1,876,700
2020/01/08 1,243 1,249 1,231 1,244 2,525,500
2020/01/07 1,246 1,266 1,245 1,258 1,616,700
2020/01/06 1,251 1,256 1,239 1,245 2,329,200

このページの先頭へ