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
2026/06/26 2,301 2,311 2,267 2,272 3,399,100
2026/06/25 2,320 2,321 2,292 2,308 2,973,300
2026/06/24 2,284 2,308 2,278 2,296 3,638,500
2026/06/23 2,320 2,331 2,278 2,285 3,924,500
2026/06/22 2,323 2,340 2,315 2,340 2,130,400
2026/06/19 2,328 2,339 2,309 2,326 3,890,400
2026/06/18 2,331 2,376 2,322 2,328 3,258,600
2026/06/17 2,319 2,355 2,295 2,339 3,379,600
2026/06/16 2,350 2,351 2,287 2,308 4,122,300
2026/06/15 2,350 2,393 2,344 2,368 4,135,200
2026/06/12 2,332 2,338 2,298 2,316 4,477,600
2026/06/11 2,335 2,339 2,283 2,306 3,819,400
2026/06/10 2,320 2,323 2,300 2,319 3,897,400
2026/06/09 2,339 2,339 2,286 2,301 4,478,200
2026/06/08 2,316 2,356 2,292 2,311 4,304,700
2026/06/05 2,343 2,364 2,313 2,341 3,678,100
2026/06/04 2,370 2,373 2,317 2,331 4,237,500
2026/06/03 2,368 2,373 2,334 2,358 5,794,700
2026/06/02 2,268 2,311 2,255 2,311 4,176,700
2026/06/01 2,304 2,313 2,267 2,289 4,726,200
2026/05/29 2,300 2,362 2,284 2,336 10,780,600
2026/05/28 2,310 2,323 2,282 2,291 3,832,400
2026/05/27 2,333 2,372 2,313 2,321 4,171,600
2026/05/26 2,299 2,331 2,272 2,321 3,125,100
2026/05/25 2,290 2,303 2,273 2,291 2,674,000
2026/05/22 2,336 2,336 2,254 2,255 2,907,600
2026/05/21 2,328 2,336 2,288 2,305 3,271,200
2026/05/20 2,338 2,340 2,240 2,279 4,760,900
2026/05/19 2,309 2,334 2,301 2,334 3,486,600
2026/05/18 2,335 2,353 2,271 2,276 4,169,100
2026/05/15 2,330 2,365 2,308 2,334 4,040,100
2026/05/14 2,341 2,359 2,329 2,346 3,413,200
2026/05/13 2,380 2,395 2,332 2,341 4,135,400
2026/05/12 2,385 2,404 2,357 2,381 3,684,400
2026/05/11 2,383 2,400 2,353 2,373 5,744,400
2026/05/08 2,470 2,483 2,403 2,409 6,508,800
2026/05/07 2,407 2,474 2,369 2,441 8,354,300
2026/05/01 2,456 2,465 2,388 2,404 8,957,700
2026/04/30 2,484 2,508 2,458 2,506 5,594,000
2026/04/28 2,510 2,547 2,485 2,534 4,888,200
2026/04/27 2,431 2,470 2,428 2,456 2,685,100
2026/04/24 2,473 2,484 2,453 2,458 4,154,100
2026/04/23 2,460 2,460 2,414 2,440 3,931,200
2026/04/22 2,447 2,464 2,433 2,448 4,627,300
2026/04/21 2,451 2,464 2,416 2,445 4,257,200
2026/04/20 2,499 2,503 2,455 2,464 3,310,600
2026/04/17 2,532 2,546 2,490 2,501 3,236,500
2026/04/16 2,534 2,559 2,529 2,555 2,986,600
2026/04/15 2,534 2,566 2,521 2,534 2,881,500
2026/04/14 2,530 2,549 2,516 2,539 2,788,000
2026/04/13 2,588 2,593 2,509 2,523 3,550,400
2026/04/10 2,663 2,663 2,590 2,594 2,901,300
2026/04/09 2,679 2,680 2,614 2,622 2,860,000
2026/04/08 2,690 2,694 2,644 2,650 3,750,800
2026/04/07 2,613 2,653 2,578 2,578 2,873,800
2026/04/06 2,695 2,698 2,602 2,602 2,959,800
2026/04/03 2,692 2,710 2,670 2,694 1,738,700
2026/03/27 2,636 2,685 2,614 2,675 4,106,700
2026/03/26 2,655 2,662 2,589 2,630 2,282,600
2026/03/25 2,630 2,640 2,600 2,624 4,213,100
2026/03/24 2,528 2,544 2,506 2,530 2,809,100
2026/03/23 2,481 2,499 2,448 2,478 3,536,000
2026/03/19 2,679 2,681 2,582 2,582 5,370,500
2026/03/18 2,581 2,720 2,577 2,720 4,230,900
2026/03/17 2,561 2,578 2,535 2,555 2,077,300
2026/03/16 2,583 2,583 2,523 2,523 3,011,800
2026/03/13 2,529 2,602 2,526 2,585 4,065,100
2026/03/12 2,530 2,585 2,525 2,578 4,126,600
2026/03/11 2,569 2,596 2,550 2,570 5,142,100
2026/03/10 2,470 2,498 2,451 2,482 3,068,300
2026/03/09 2,400 2,429 2,369 2,420 7,322,600
2026/03/06 2,529 2,542 2,491 2,530 4,019,500
2026/03/05 2,613 2,647 2,565 2,579 3,791,100
2026/03/04 2,551 2,577 2,491 2,535 5,756,200
2026/03/03 2,680 2,702 2,623 2,641 4,687,000
2026/03/02 2,723 2,760 2,682 2,700 4,371,000
2026/02/27 2,744 2,826 2,734 2,823 4,425,700
2026/02/26 2,756 2,783 2,746 2,760 3,804,400
2026/02/25 2,734 2,759 2,673 2,744 3,500,200
2026/02/24 2,720 2,772 2,705 2,751 4,052,600
2026/02/20 2,700 2,709 2,642 2,682 4,477,000
2026/02/19 2,755 2,771 2,722 2,722 3,732,700
2026/02/18 2,737 2,773 2,730 2,770 3,188,600
2026/02/17 2,751 2,796 2,715 2,734 2,635,100
2026/02/16 2,766 2,788 2,708 2,734 3,179,200
2026/02/13 2,751 2,801 2,737 2,746 4,462,900
2026/02/12 2,676 2,744 2,674 2,744 4,696,000
2026/02/10 2,637 2,650 2,610 2,638 3,032,200
2026/02/09 2,630 2,654 2,601 2,624 4,456,600
2026/02/06 2,520 2,585 2,509 2,585 4,106,700
2026/02/05 2,491 2,514 2,475 2,500 2,990,500
2026/02/04 2,465 2,472 2,442 2,456 3,196,800
2026/02/03 2,382 2,440 2,377 2,440 3,941,400
2026/02/02 2,434 2,455 2,394 2,397 4,707,500
2026/01/30 2,468 2,492 2,456 2,468 3,399,300
2026/01/29 2,437 2,456 2,392 2,450 3,095,700
2026/01/28 2,441 2,460 2,430 2,430 2,873,700
2026/01/27 2,470 2,472 2,434 2,446 3,825,600
2026/01/26 2,500 2,512 2,469 2,469 3,287,100
2026/01/23 2,549 2,561 2,517 2,527 2,785,800
2026/01/22 2,530 2,556 2,513 2,551 2,986,600
2026/01/21 2,486 2,524 2,481 2,521 2,446,100
2026/01/20 2,530 2,532 2,491 2,515 3,113,000
2026/01/19 2,510 2,553 2,505 2,551 2,206,900
2026/01/16 2,530 2,545 2,515 2,532 2,264,000
2026/01/15 2,571 2,594 2,550 2,560 2,686,800
2026/01/14 2,565 2,600 2,554 2,586 3,369,200
2026/01/13 2,506 2,565 2,505 2,562 5,306,300
2026/01/09 2,475 2,495 2,458 2,476 2,831,300
2026/01/08 2,434 2,475 2,432 2,475 3,779,700
2026/01/07 2,488 2,492 2,436 2,450 4,273,100
2026/01/06 2,483 2,519 2,482 2,514 3,526,300
2026/01/05 2,478 2,524 2,474 2,501 3,606,200

このページの先頭へ