9503 関西電力(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,680 | 1,720.5 | 1,654.5 | 1,681.5 | 5,499,200 | 1,681.50 |
| 2025-04-03 | 1,636 | 1,703 | 1,630 | 1,693.5 | 6,670,700 | 1,693.50 |
| 2025-04-02 | 1,765 | 1,768.5 | 1,708.5 | 1,716 | 5,872,200 | 1,716 |
| 2025-04-01 | 1,808.5 | 1,818.5 | 1,770.5 | 1,776.5 | 5,851,000 | 1,776.50 |
| 2025-03-31 | 1,787.5 | 1,792.5 | 1,745.5 | 1,772.5 | 6,511,400 | 1,772.50 |
| 2025-03-28 | 1,835 | 1,847 | 1,811 | 1,815.5 | 4,786,000 | 1,815.50 |
| 2025-03-27 | 1,855 | 1,870 | 1,846.5 | 1,862 | 4,552,900 | 1,862 |
| 2025-03-26 | 1,890 | 1,892 | 1,842 | 1,856 | 6,105,200 | 1,856 |
| 2025-03-25 | 1,890 | 1,892 | 1,859 | 1,875.5 | 4,109,600 | 1,875.50 |
| 2025-03-24 | 1,893 | 1,893 | 1,853 | 1,884 | 3,625,300 | 1,884 |
| 2025-03-21 | 1,905 | 1,926 | 1,893.5 | 1,893.5 | 8,569,100 | 1,893.50 |
| 2025-03-19 | 1,894.5 | 1,923 | 1,894.5 | 1,905 | 6,270,200 | 1,905 |
| 2025-03-18 | 1,900 | 1,915 | 1,875.5 | 1,893.5 | 6,634,000 | 1,893.50 |
| 2025-03-17 | 1,860 | 1,891.5 | 1,847 | 1,886 | 5,690,500 | 1,886 |
| 2025-03-14 | 1,838.5 | 1,858 | 1,830 | 1,849.5 | 6,017,700 | 1,849.50 |
| 2025-03-13 | 1,813.5 | 1,841.5 | 1,802.5 | 1,837 | 4,955,800 | 1,837 |
| 2025-03-12 | 1,785 | 1,824 | 1,785 | 1,819.5 | 5,699,400 | 1,819.50 |
| 2025-03-11 | 1,790 | 1,796 | 1,749 | 1,788.5 | 5,687,000 | 1,788.50 |
| 2025-03-10 | 1,810 | 1,819 | 1,798.5 | 1,804 | 4,640,100 | 1,804 |
| 2025-03-07 | 1,790 | 1,806.5 | 1,775 | 1,800.5 | 5,860,600 | 1,800.50 |
| 2025-03-06 | 1,791.5 | 1,804 | 1,776 | 1,790 | 7,287,400 | 1,790 |
| 2025-03-05 | 1,791 | 1,798 | 1,765.5 | 1,794.5 | 5,617,500 | 1,794.50 |
| 2025-03-04 | 1,771 | 1,793 | 1,763 | 1,791 | 7,140,200 | 1,791 |
| 2025-03-03 | 1,748 | 1,776 | 1,745.5 | 1,773.5 | 5,612,500 | 1,773.50 |
| 2025-02-28 | 1,729 | 1,746.5 | 1,717 | 1,732.5 | 7,480,200 | 1,732.50 |
| 2025-02-27 | 1,718.5 | 1,737.5 | 1,713 | 1,737.5 | 3,533,400 | 1,737.50 |
| 2025-02-26 | 1,732 | 1,742 | 1,712.5 | 1,742 | 4,890,300 | 1,742 |
| 2025-02-25 | 1,730.5 | 1,749.5 | 1,717.5 | 1,737 | 4,985,800 | 1,737 |
| 2025-02-21 | 1,708 | 1,743 | 1,704 | 1,710 | 4,782,100 | 1,710 |
| 2025-02-20 | 1,700 | 1,714 | 1,696 | 1,712 | 3,574,300 | 1,712 |
| 2025-02-19 | 1,710 | 1,732 | 1,695.5 | 1,700 | 3,032,200 | 1,700 |
| 2025-02-18 | 1,698 | 1,717 | 1,687 | 1,710 | 3,050,500 | 1,710 |
| 2025-02-17 | 1,714 | 1,724 | 1,692.5 | 1,697 | 2,823,300 | 1,697 |
| 2025-02-14 | 1,711 | 1,721.5 | 1,695.5 | 1,702 | 3,184,600 | 1,702 |
| 2025-02-13 | 1,725 | 1,730 | 1,710.5 | 1,717 | 2,957,200 | 1,717 |
| 2025-02-12 | 1,759 | 1,762 | 1,713.5 | 1,716.5 | 4,359,800 | 1,716.50 |
| 2025-02-10 | 1,745.5 | 1,755.5 | 1,733.5 | 1,752 | 3,022,100 | 1,752 |
| 2025-02-07 | 1,737.5 | 1,747 | 1,728.5 | 1,735.5 | 3,545,100 | 1,735.50 |
| 2025-02-06 | 1,715.5 | 1,753 | 1,715.5 | 1,737.5 | 4,642,000 | 1,737.50 |
| 2025-02-05 | 1,724.5 | 1,731.5 | 1,703 | 1,718.5 | 4,042,900 | 1,718.50 |
| 2025-02-04 | 1,739.5 | 1,740 | 1,699 | 1,715.5 | 6,170,200 | 1,715.50 |
| 2025-02-03 | 1,737 | 1,743 | 1,698.5 | 1,729.5 | 7,896,000 | 1,729.50 |
| 2025-01-31 | 1,714.5 | 1,732.5 | 1,708.5 | 1,716 | 5,517,200 | 1,716 |
| 2025-01-30 | 1,702 | 1,726.5 | 1,700 | 1,719.5 | 3,548,100 | 1,719.50 |
| 2025-01-29 | 1,701 | 1,717 | 1,696 | 1,712.5 | 3,374,600 | 1,712.50 |
| 2025-01-28 | 1,700 | 1,703.5 | 1,674 | 1,700.5 | 5,417,700 | 1,700.50 |
| 2025-01-27 | 1,720 | 1,725.5 | 1,699.5 | 1,715 | 3,179,100 | 1,715 |
| 2025-01-24 | 1,685 | 1,712 | 1,679.5 | 1,692.5 | 4,359,800 | 1,692.50 |
| 2025-01-23 | 1,684 | 1,685 | 1,653 | 1,675 | 3,824,300 | 1,675 |
| 2025-01-22 | 1,685 | 1,710.5 | 1,675.5 | 1,688 | 6,271,600 | 1,688 |
| 2025-01-21 | 1,709 | 1,709 | 1,674.5 | 1,688 | 2,894,000 | 1,688 |
| 2025-01-20 | 1,708 | 1,714 | 1,692 | 1,697.5 | 2,476,700 | 1,697.50 |
| 2025-01-17 | 1,700.5 | 1,716 | 1,685 | 1,699.5 | 3,427,300 | 1,699.50 |
| 2025-01-16 | 1,705 | 1,717 | 1,688 | 1,699.5 | 4,878,200 | 1,699.50 |
| 2025-01-15 | 1,673 | 1,699.5 | 1,651 | 1,686 | 4,275,000 | 1,686 |
| 2025-01-14 | 1,676.5 | 1,679.5 | 1,648.5 | 1,659.5 | 4,584,100 | 1,659.50 |
| 2025-01-10 | 1,685 | 1,688.5 | 1,667 | 1,674 | 3,253,000 | 1,674 |
| 2025-01-09 | 1,709 | 1,711 | 1,682.5 | 1,683.5 | 4,669,400 | 1,683.50 |
| 2025-01-08 | 1,724 | 1,730.5 | 1,703 | 1,719.5 | 4,740,500 | 1,719.50 |
| 2025-01-07 | 1,758.5 | 1,758.5 | 1,706 | 1,724 | 4,998,500 | 1,724 |
| 2025-01-06 | 1,765 | 1,769 | 1,722.5 | 1,739.5 | 5,691,200 | 1,739.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株