1. HOME >
  2. 株価時系列 >
  3. 9503

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
2024-12-051,8701,8851,838.51,862.511,740,8001,862.50
2024-12-041,9501,9511,8661,88523,794,5001,885
2024-12-031,915.51,9461,890.51,934107,287,9001,934
2024-12-021,949.52,0001,9441,995.532,864,9001,995.50
2024-11-291,9261,962.51,917.51,925.524,261,8001,925.50
2024-11-281,9201,9321,896.51,90813,979,1001,908
2024-11-271,8311,9111,823.51,907.546,653,2001,907.50
2024-11-261,8971,9011,8271,83632,804,6001,836
2024-11-251,8771,9141,8751,903.514,503,3001,903.50
2024-11-221,8381,8581,8241,8508,026,5001,850
2024-11-211,8671,8811,8411,8507,956,7001,850
2024-11-201,9261,933.51,881.51,8869,524,2001,886
2024-11-191,957.51,965.51,912.51,924.58,263,0001,924.50
2024-11-181,9672,0021,954.51,9726,692,8001,972
2024-11-151,9791,9981,9611,977.59,685,9001,977.50
2024-11-141,9972,051.51,954.51,954.517,689,4001,954.50
2024-11-132,441.52,446.52,390.52,3971,950,7002,397
2024-11-122,4712,4822,443.52,448.52,256,7002,448.50
2024-11-112,457.52,4782,4452,4581,495,9002,458
2024-11-082,5342,5352,4712,5061,709,7002,506
2024-11-072,426.52,5202,4212,512.54,115,1002,512.50
2024-11-062,400.52,4322,3902,401.52,798,6002,401.50
2024-11-052,4162,4222,364.52,3903,094,4002,390
2024-11-012,415.52,4602,407.52,4432,750,5002,443
2024-10-312,558.52,566.52,4412,4555,636,1002,455
2024-10-302,514.52,615.52,508.52,6079,934,7002,607
2024-10-292,4702,5202,4702,489.51,866,1002,489.50
2024-10-282,4502,510.52,4362,4642,456,7002,464
2024-10-252,4882,5102,458.52,4611,536,9002,461
2024-10-242,5402,5422,4862,4922,290,0002,492
2024-10-232,5292,5912,526.52,5771,939,6002,577
2024-10-222,5542,5972,536.52,541.51,656,0002,541.50
2024-10-212,6092,6162,5412,5412,210,8002,541
2024-10-182,6482,6612,5982,6082,223,3002,608
2024-10-172,5902,6852,5882,670.54,356,8002,670.50
2024-10-162,513.52,5652,5032,538.52,021,8002,538.50
2024-10-152,594.52,594.52,5192,523.53,121,1002,523.50
2024-10-112,619.52,6282,5592,5642,390,0002,564
2024-10-102,6452,676.52,6262,6312,421,3002,631
2024-10-092,6792,6912,6012,6262,818,5002,626
2024-10-082,5422,6552,5332,6465,157,1002,646
2024-10-072,502.52,5442,4842,5282,294,9002,528
2024-10-042,4112,4792,4062,4732,672,6002,473
2024-10-032,4202,441.52,393.52,4002,220,4002,400
2024-10-022,3802,411.52,3602,365.53,442,0002,365.50
2024-10-012,3902,404.52,371.52,3872,682,8002,387
2024-09-302,4152,4362,3632,3704,834,7002,370
2024-09-272,558.52,577.52,507.52,537.52,840,4002,537.50
2024-09-262,4662,567.52,4612,5644,451,1002,564
2024-09-252,4662,4662,408.52,429.52,255,6002,429.50
2024-09-242,4002,4372,385.52,4163,090,9002,416
2024-09-202,412.52,426.52,3432,3494,671,8002,349
2024-09-192,4062,4242,3772,4061,661,3002,406
2024-09-182,350.52,3872,3382,383.52,437,7002,383.50
2024-09-172,4002,4182,305.52,3442,572,0002,344
2024-09-132,393.52,413.52,365.52,381.52,017,5002,381.50
2024-09-122,4112,440.52,4002,406.51,977,4002,406.50
2024-09-112,389.52,4212,3592,3871,933,3002,387
2024-09-102,4302,475.52,4252,436.51,798,2002,436.50
2024-09-092,4012,4682,383.52,444.52,769,3002,444.50
2024-09-062,471.52,5382,471.52,496.52,709,8002,496.50
2024-09-052,477.52,522.52,4402,471.52,421,4002,471.50
2024-09-042,5942,5992,492.52,5062,835,3002,506
2024-09-032,560.52,614.52,560.52,614.51,640,6002,614.50
2024-09-022,589.52,613.52,564.52,578.51,255,6002,578.50
2024-08-302,5462,6012,527.52,5853,512,3002,585
2024-08-292,528.52,542.52,4952,519.51,590,9002,519.50
2024-08-282,5302,5452,508.52,5291,233,0002,529
2024-08-272,5302,537.52,507.52,523.51,640,7002,523.50
2024-08-262,531.52,5412,5012,514951,4002,514
2024-08-232,5102,5572,509.52,5421,631,1002,542
2024-08-222,496.52,516.52,4732,5101,582,3002,510
2024-08-212,483.52,505.52,466.52,4921,298,1002,492
2024-08-202,4992,5042,456.52,4961,348,6002,496
2024-08-192,525.52,544.52,4562,4592,314,3002,459
2024-08-162,5072,532.52,496.52,5321,872,4002,532
2024-08-152,4702,5062,455.52,460.52,219,6002,460.50
2024-08-142,4092,473.52,395.52,429.52,538,4002,429.50
2024-08-132,417.52,4832,3882,419.53,183,9002,419.50
2024-08-092,503.52,5102,343.52,387.53,999,0002,387.50
2024-08-082,4802,5452,446.52,460.52,535,2002,460.50
2024-08-072,398.52,5712,390.52,4774,392,2002,477
2024-08-062,2842,5042,2842,448.55,179,5002,448.50
2024-08-052,2872,3272,133.52,1344,295,5002,134
2024-08-022,4902,4992,424.52,4474,687,6002,447
2024-08-012,5532,569.52,459.52,5103,697,5002,510
2024-07-312,5752,5842,4962,572.54,082,7002,572.50
2024-07-302,5342,5912,5302,5673,127,9002,567
2024-07-292,502.52,5892,502.52,579.52,592,6002,579.50
2024-07-262,5392,541.52,479.52,5092,680,0002,509
2024-07-252,5492,609.52,5332,560.53,642,8002,560.50
2024-07-242,6982,6982,5892,5893,817,8002,589
2024-07-232,7402,785.52,7032,7151,759,6002,715
2024-07-222,7702,7752,730.52,7541,797,1002,754
2024-07-192,8002,8242,749.52,770.53,452,3002,770.50
2024-07-182,7412,8102,7342,8065,302,2002,806
2024-07-172,6872,7552,680.52,715.53,753,3002,715.50
2024-07-162,6832,7272,6772,6902,907,6002,690
2024-07-122,668.52,7192,658.52,683.52,445,6002,683.50
2024-07-112,639.52,6702,6352,668.52,920,0002,668.50
2024-07-102,616.52,6442,6042,6242,704,5002,624
2024-07-092,6152,631.52,6042,6082,139,5002,608
2024-07-082,649.52,651.52,597.52,611.53,132,9002,611.50
2024-07-052,7372,7432,6672,673.52,617,9002,673.50
2024-07-042,7802,816.52,717.52,7372,527,6002,737
2024-07-032,7322,760.52,707.52,7561,877,4002,756
2024-07-022,7062,759.52,700.52,7273,225,3002,727
2024-07-012,7222,7342,6602,6852,372,3002,685
2024-06-282,7452,746.52,653.52,7023,460,1002,702
2024-06-272,7212,746.52,7082,7372,184,1002,737
2024-06-262,7102,7512,6822,7242,943,5002,724
2024-06-252,7252,7272,660.52,7003,551,2002,700
2024-06-242,7302,7472,6782,689.53,177,3002,689.50
2024-06-212,765.52,7842,7222,7475,857,3002,747
2024-06-202,7302,750.52,7092,750.52,002,5002,750.50
2024-06-192,7312,7482,721.52,740.51,571,0002,740.50
2024-06-182,7542,7792,700.52,729.52,218,7002,729.50
2024-06-172,783.52,7862,745.52,752.52,772,9002,752.50
2024-06-142,7262,7902,7202,776.53,006,2002,776.50
2024-06-132,7902,8042,714.52,7273,247,7002,727
2024-06-122,799.52,8212,768.52,7942,397,0002,794
2024-06-112,860.52,872.52,808.52,8122,072,2002,812
2024-06-102,7932,8622,771.52,8292,854,8002,829
2024-06-072,897.52,922.52,796.52,7994,362,6002,799
2024-06-062,8502,9152,8462,8884,313,5002,888
2024-06-052,8002,8352,7712,8133,647,5002,813
2024-06-042,824.52,8562,746.52,772.54,812,3002,772.50
2024-06-032,8952,9292,827.52,8494,909,5002,849
2024-05-312,8082,8842,800.52,8377,892,4002,837
2024-05-302,765.52,8402,7242,7965,022,7002,796
2024-05-292,8482,899.52,8152,815.55,726,0002,815.50
2024-05-282,7592,8802,758.52,877.57,570,2002,877.50
2024-05-272,634.52,7292,608.52,727.55,768,2002,727.50
2024-05-242,478.52,603.52,4642,564.54,381,6002,564.50
2024-05-232,4622,5582,427.52,5233,625,0002,523
2024-05-222,5502,5572,466.52,4693,013,8002,469
2024-05-212,4932,5362,484.52,512.53,101,1002,512.50
2024-05-202,4362,492.52,4182,4882,844,9002,488
2024-05-172,4082,476.52,4042,4602,989,7002,460
2024-05-162,3942,4172,3542,4083,119,5002,408
2024-05-152,410.52,4372,3502,363.52,723,3002,363.50
2024-05-142,4142,4222,357.52,388.52,457,7002,388.50
2024-05-132,4102,4312,3922,416.52,419,3002,416.50
2024-05-102,4282,4602,4172,4323,270,8002,432
2024-05-092,4842,4932,4152,4193,265,3002,419
2024-05-082,519.52,555.52,483.52,484.53,405,5002,484.50
2024-05-072,5102,5622,4672,5194,688,1002,519
2024-05-022,4202,5582,4152,5107,689,2002,510
2024-05-012,3392,4112,287.52,3915,574,7002,391
2024-04-302,2952,3622,2752,358.55,055,2002,358.50
2024-04-262,2872,3092,260.52,301.54,225,1002,301.50
2024-04-252,3602,3722,3002,311.52,517,9002,311.50
2024-04-242,380.52,3912,3232,3653,419,9002,365
2024-04-232,4002,4512,360.52,3643,148,7002,364
2024-04-222,3562,4612,3562,4244,954,8002,424
2024-04-192,3012,3292,2592,3082,248,9002,308
2024-04-182,2802,331.52,2662,3232,901,5002,323
2024-04-172,410.52,4482,301.52,3054,171,7002,305
2024-04-162,4712,4992,3992,4115,849,8002,411
2024-04-152,329.52,466.52,3082,4545,333,8002,454
2024-04-122,3622,3632,299.52,3543,777,8002,354
2024-04-112,2542,3822,242.52,359.55,220,2002,359.50
2024-04-102,2602,289.52,2212,2753,590,8002,275
2024-04-092,276.52,2772,231.52,2542,984,2002,254
2024-04-082,2702,2892,2352,2774,995,0002,277
2024-04-052,207.52,2632,187.52,2624,099,1002,262
2024-04-042,1992,258.52,185.52,250.54,041,0002,250.50
2024-04-032,1502,2132,138.52,173.54,309,6002,173.50
2024-04-022,126.52,164.52,120.52,128.52,615,4002,128.50
2024-04-012,2052,2132,120.52,120.52,609,8002,120.50
2024-03-292,167.52,243.52,1522,194.54,785,8002,194.50
2024-03-282,0902,154.52,080.52,1493,789,8002,149
2024-03-272,1532,171.52,117.52,121.53,196,5002,121.50
2024-03-262,130.52,1542,1182,1512,423,8002,151
2024-03-252,168.52,1902,1352,1352,969,3002,135
2024-03-222,159.52,1892,148.52,170.52,759,2002,170.50
2024-03-212,1652,1652,1272,1382,458,0002,138
2024-03-192,116.52,1402,1092,1403,185,8002,140
2024-03-182,1652,1752,105.52,1124,970,9002,112
2024-03-152,070.52,1352,060.52,126.56,774,7002,126.50
2024-03-141,9722,087.51,9712,075.57,942,1002,075.50
2024-03-131,9261,971.51,9251,9562,872,6001,956
2024-03-121,9361,9461,8761,929.53,556,7001,929.50
2024-03-111,9651,9821,911.51,9363,282,8001,936
2024-03-081,9721,9811,945.51,9804,122,4001,980
2024-03-071,9681,9961,945.51,994.53,655,7001,994.50
2024-03-061,9211,9641,9131,9583,068,7001,958
2024-03-051,9131,931.51,902.51,9252,099,5001,925
2024-03-041,9431,949.51,9061,9173,288,2001,917
2024-03-011,9301,9531,9161,9452,200,3001,945
2024-02-291,9371,9471,913.51,920.52,980,1001,920.50
2024-02-281,916.51,9611,9161,9543,255,5001,954
2024-02-271,934.51,942.51,905.51,905.53,063,5001,905.50
2024-02-261,9681,993.51,9511,955.52,264,6001,955.50
2024-02-221,938.51,980.51,9341,9652,978,4001,965
2024-02-211,9461,9511,925.51,9502,186,5001,950
2024-02-201,9501,9521,9301,9492,266,7001,949
2024-02-191,914.51,9431,9071,9431,557,0001,943
2024-02-161,929.51,954.51,9161,934.52,944,7001,934.50
2024-02-151,9151,9271,9021,9212,382,3001,921
2024-02-141,9261,9281,897.51,908.53,071,7001,908.50
2024-02-131,889.51,923.51,878.51,9232,543,6001,923
2024-02-091,8661,885.51,8461,875.52,791,1001,875.50
2024-02-081,904.51,907.51,8681,880.53,127,9001,880.50
2024-02-071,9051,9211,8971,913.52,553,5001,913.50
2024-02-061,9651,965.51,9091,9143,696,0001,914
2024-02-051,9741,9791,947.51,968.52,840,5001,968.50
2024-02-021,939.51,966.51,916.51,954.53,897,2001,954.50
2024-02-011,9802,0041,925.51,939.55,620,4001,939.50
2024-01-312,013.52,0251,976.52,020.54,910,9002,020.50
2024-01-301,974.51,9871,9601,975.52,395,3001,975.50
2024-01-291,9381,968.51,936.51,964.52,267,2001,964.50
2024-01-261,9581,9581,920.51,9232,098,3001,923
2024-01-251,929.51,9601,922.51,959.52,164,5001,959.50
2024-01-241,935.51,945.51,9181,939.52,234,4001,939.50
2024-01-231,9601,9751,9351,946.52,731,8001,946.50
2024-01-221,961.51,976.51,9511,976.52,269,9001,976.50
2024-01-191,9841,9841,9331,9502,892,8001,950
2024-01-181,9781,998.51,9631,980.52,113,5001,980.50
2024-01-171,9992,0241,971.51,984.53,223,2001,984.50
2024-01-162,0222,044.52,003.52,010.51,807,1002,010.50
2024-01-151,9832,032.51,9772,032.51,612,6002,032.50
2024-01-121,9902,0061,9851,9922,176,9001,992
2024-01-111,984.52,0281,981.51,999.52,734,6001,999.50
2024-01-101,9561,989.51,9551,9702,078,3001,970
2024-01-091,9601,9771,9441,9592,222,7001,959
2024-01-051,9391,9581,9141,956.52,364,4001,956.50
2024-01-041,8601,9221,828.51,9183,627,2001,918

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