9503 関西電力(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,380.5 | 2,391 | 2,323 | 2,365 | 3,419,900 | 2,365 |
| 2024-04-23 | 2,400 | 2,451 | 2,360.5 | 2,364 | 3,148,700 | 2,364 |
| 2024-04-22 | 2,356 | 2,461 | 2,356 | 2,424 | 4,954,800 | 2,424 |
| 2024-04-19 | 2,301 | 2,329 | 2,259 | 2,308 | 2,248,900 | 2,308 |
| 2024-04-18 | 2,280 | 2,331.5 | 2,266 | 2,323 | 2,901,500 | 2,323 |
| 2024-04-17 | 2,410.5 | 2,448 | 2,301.5 | 2,305 | 4,171,700 | 2,305 |
| 2024-04-16 | 2,471 | 2,499 | 2,399 | 2,411 | 5,849,800 | 2,411 |
| 2024-04-15 | 2,329.5 | 2,466.5 | 2,308 | 2,454 | 5,333,800 | 2,454 |
| 2024-04-12 | 2,362 | 2,363 | 2,299.5 | 2,354 | 3,777,800 | 2,354 |
| 2024-04-11 | 2,254 | 2,382 | 2,242.5 | 2,359.5 | 5,220,200 | 2,359.50 |
| 2024-04-10 | 2,260 | 2,289.5 | 2,221 | 2,275 | 3,590,800 | 2,275 |
| 2024-04-09 | 2,276.5 | 2,277 | 2,231.5 | 2,254 | 2,984,200 | 2,254 |
| 2024-04-08 | 2,270 | 2,289 | 2,235 | 2,277 | 4,995,000 | 2,277 |
| 2024-04-05 | 2,207.5 | 2,263 | 2,187.5 | 2,262 | 4,099,100 | 2,262 |
| 2024-04-04 | 2,199 | 2,258.5 | 2,185.5 | 2,250.5 | 4,041,000 | 2,250.50 |
| 2024-04-03 | 2,150 | 2,213 | 2,138.5 | 2,173.5 | 4,309,600 | 2,173.50 |
| 2024-04-02 | 2,126.5 | 2,164.5 | 2,120.5 | 2,128.5 | 2,615,400 | 2,128.50 |
| 2024-04-01 | 2,205 | 2,213 | 2,120.5 | 2,120.5 | 2,609,800 | 2,120.50 |
| 2024-03-29 | 2,167.5 | 2,243.5 | 2,152 | 2,194.5 | 4,785,800 | 2,194.50 |
| 2024-03-28 | 2,090 | 2,154.5 | 2,080.5 | 2,149 | 3,789,800 | 2,149 |
| 2024-03-27 | 2,153 | 2,171.5 | 2,117.5 | 2,121.5 | 3,196,500 | 2,121.50 |
| 2024-03-26 | 2,130.5 | 2,154 | 2,118 | 2,151 | 2,423,800 | 2,151 |
| 2024-03-25 | 2,168.5 | 2,190 | 2,135 | 2,135 | 2,969,300 | 2,135 |
| 2024-03-22 | 2,159.5 | 2,189 | 2,148.5 | 2,170.5 | 2,759,200 | 2,170.50 |
| 2024-03-21 | 2,165 | 2,165 | 2,127 | 2,138 | 2,458,000 | 2,138 |
| 2024-03-19 | 2,116.5 | 2,140 | 2,109 | 2,140 | 3,185,800 | 2,140 |
| 2024-03-18 | 2,165 | 2,175 | 2,105.5 | 2,112 | 4,970,900 | 2,112 |
| 2024-03-15 | 2,070.5 | 2,135 | 2,060.5 | 2,126.5 | 6,774,700 | 2,126.50 |
| 2024-03-14 | 1,972 | 2,087.5 | 1,971 | 2,075.5 | 7,942,100 | 2,075.50 |
| 2024-03-13 | 1,926 | 1,971.5 | 1,925 | 1,956 | 2,872,600 | 1,956 |
| 2024-03-12 | 1,936 | 1,946 | 1,876 | 1,929.5 | 3,556,700 | 1,929.50 |
| 2024-03-11 | 1,965 | 1,982 | 1,911.5 | 1,936 | 3,282,800 | 1,936 |
| 2024-03-08 | 1,972 | 1,981 | 1,945.5 | 1,980 | 4,122,400 | 1,980 |
| 2024-03-07 | 1,968 | 1,996 | 1,945.5 | 1,994.5 | 3,655,700 | 1,994.50 |
| 2024-03-06 | 1,921 | 1,964 | 1,913 | 1,958 | 3,068,700 | 1,958 |
| 2024-03-05 | 1,913 | 1,931.5 | 1,902.5 | 1,925 | 2,099,500 | 1,925 |
| 2024-03-04 | 1,943 | 1,949.5 | 1,906 | 1,917 | 3,288,200 | 1,917 |
| 2024-03-01 | 1,930 | 1,953 | 1,916 | 1,945 | 2,200,300 | 1,945 |
| 2024-02-29 | 1,937 | 1,947 | 1,913.5 | 1,920.5 | 2,980,100 | 1,920.50 |
| 2024-02-28 | 1,916.5 | 1,961 | 1,916 | 1,954 | 3,255,500 | 1,954 |
| 2024-02-27 | 1,934.5 | 1,942.5 | 1,905.5 | 1,905.5 | 3,063,500 | 1,905.50 |
| 2024-02-26 | 1,968 | 1,993.5 | 1,951 | 1,955.5 | 2,264,600 | 1,955.50 |
| 2024-02-22 | 1,938.5 | 1,980.5 | 1,934 | 1,965 | 2,978,400 | 1,965 |
| 2024-02-21 | 1,946 | 1,951 | 1,925.5 | 1,950 | 2,186,500 | 1,950 |
| 2024-02-20 | 1,950 | 1,952 | 1,930 | 1,949 | 2,266,700 | 1,949 |
| 2024-02-19 | 1,914.5 | 1,943 | 1,907 | 1,943 | 1,557,000 | 1,943 |
| 2024-02-16 | 1,929.5 | 1,954.5 | 1,916 | 1,934.5 | 2,944,700 | 1,934.50 |
| 2024-02-15 | 1,915 | 1,927 | 1,902 | 1,921 | 2,382,300 | 1,921 |
| 2024-02-14 | 1,926 | 1,928 | 1,897.5 | 1,908.5 | 3,071,700 | 1,908.50 |
| 2024-02-13 | 1,889.5 | 1,923.5 | 1,878.5 | 1,923 | 2,543,600 | 1,923 |
| 2024-02-09 | 1,866 | 1,885.5 | 1,846 | 1,875.5 | 2,791,100 | 1,875.50 |
| 2024-02-08 | 1,904.5 | 1,907.5 | 1,868 | 1,880.5 | 3,127,900 | 1,880.50 |
| 2024-02-07 | 1,905 | 1,921 | 1,897 | 1,913.5 | 2,553,500 | 1,913.50 |
| 2024-02-06 | 1,965 | 1,965.5 | 1,909 | 1,914 | 3,696,000 | 1,914 |
| 2024-02-05 | 1,974 | 1,979 | 1,947.5 | 1,968.5 | 2,840,500 | 1,968.50 |
| 2024-02-02 | 1,939.5 | 1,966.5 | 1,916.5 | 1,954.5 | 3,897,200 | 1,954.50 |
| 2024-02-01 | 1,980 | 2,004 | 1,925.5 | 1,939.5 | 5,620,400 | 1,939.50 |
| 2024-01-31 | 2,013.5 | 2,025 | 1,976.5 | 2,020.5 | 4,910,900 | 2,020.50 |
| 2024-01-30 | 1,974.5 | 1,987 | 1,960 | 1,975.5 | 2,395,300 | 1,975.50 |
| 2024-01-29 | 1,938 | 1,968.5 | 1,936.5 | 1,964.5 | 2,267,200 | 1,964.50 |
| 2024-01-26 | 1,958 | 1,958 | 1,920.5 | 1,923 | 2,098,300 | 1,923 |
| 2024-01-25 | 1,929.5 | 1,960 | 1,922.5 | 1,959.5 | 2,164,500 | 1,959.50 |
| 2024-01-24 | 1,935.5 | 1,945.5 | 1,918 | 1,939.5 | 2,234,400 | 1,939.50 |
| 2024-01-23 | 1,960 | 1,975 | 1,935 | 1,946.5 | 2,731,800 | 1,946.50 |
| 2024-01-22 | 1,961.5 | 1,976.5 | 1,951 | 1,976.5 | 2,269,900 | 1,976.50 |
| 2024-01-19 | 1,984 | 1,984 | 1,933 | 1,950 | 2,892,800 | 1,950 |
| 2024-01-18 | 1,978 | 1,998.5 | 1,963 | 1,980.5 | 2,113,500 | 1,980.50 |
| 2024-01-17 | 1,999 | 2,024 | 1,971.5 | 1,984.5 | 3,223,200 | 1,984.50 |
| 2024-01-16 | 2,022 | 2,044.5 | 2,003.5 | 2,010.5 | 1,807,100 | 2,010.50 |
| 2024-01-15 | 1,983 | 2,032.5 | 1,977 | 2,032.5 | 1,612,600 | 2,032.50 |
| 2024-01-12 | 1,990 | 2,006 | 1,985 | 1,992 | 2,176,900 | 1,992 |
| 2024-01-11 | 1,984.5 | 2,028 | 1,981.5 | 1,999.5 | 2,734,600 | 1,999.50 |
| 2024-01-10 | 1,956 | 1,989.5 | 1,955 | 1,970 | 2,078,300 | 1,970 |
| 2024-01-09 | 1,960 | 1,977 | 1,944 | 1,959 | 2,222,700 | 1,959 |
| 2024-01-05 | 1,939 | 1,958 | 1,914 | 1,956.5 | 2,364,400 | 1,956.50 |
| 2024-01-04 | 1,860 | 1,922 | 1,828.5 | 1,918 | 3,627,200 | 1,918 |
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
