1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2023年

9503 関西電力(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,8481,8721,8461,8722,080,3001,872
2023-12-281,8451,857.51,838.51,8521,458,6001,852
2023-12-271,8241,862.51,815.51,8623,201,1001,862
2023-12-261,841.51,841.51,811.51,8232,559,9001,823
2023-12-251,8341,8371,8131,8231,941,3001,823
2023-12-221,7961,8211,791.51,8142,866,1001,814
2023-12-211,8201,8361,7801,7895,217,9001,789
2023-12-201,8471,8561,8151,8157,800,0001,815
2023-12-191,905.51,9101,874.51,9042,795,0001,904
2023-12-181,9101,9141,8731,9132,511,0001,913
2023-12-151,9711,972.51,9361,944.53,859,6001,944.50
2023-12-142,0772,0931,988.51,992.53,400,7001,992.50
2023-12-132,0512,0732,030.52,0592,582,4002,059
2023-12-122,0822,0842,034.52,050.52,755,1002,050.50
2023-12-112,0292,0792,014.52,077.52,994,9002,077.50
2023-12-082,0292,0602,008.52,031.55,145,6002,031.50
2023-12-072,0222,0652,019.52,064.53,943,6002,064.50
2023-12-061,9742,028.51,9672,028.53,798,4002,028.50
2023-12-051,9691,9781,946.51,964.52,015,4001,964.50
2023-12-041,9911,9981,966.51,9712,247,5001,971
2023-12-011,9852,014.51,9801,9913,071,0001,991
2023-11-301,969.51,980.51,9511,9716,687,0001,971
2023-11-291,955.51,9751,931.51,9652,632,6001,965
2023-11-281,9361,952.51,931.51,9522,333,0001,952
2023-11-271,9371,949.51,918.51,937.51,931,5001,937.50
2023-11-241,9751,975.51,936.51,943.51,792,7001,943.50
2023-11-221,958.51,972.51,9331,9512,633,2001,951
2023-11-211,9501,9621,9201,935.52,665,9001,935.50
2023-11-201,9821,999.51,946.51,953.53,260,2001,953.50
2023-11-171,9221,9751,921.51,9753,726,5001,975
2023-11-161,9001,924.51,8961,918.52,599,1001,918.50
2023-11-151,952.51,9781,9191,9193,028,7001,919
2023-11-141,938.51,938.51,912.51,9342,532,2001,934
2023-11-131,918.51,9411,909.51,932.52,091,7001,932.50
2023-11-101,8981,9301,892.51,9173,098,8001,917
2023-11-091,8561,898.51,8321,894.54,471,1001,894.50
2023-11-081,9201,9301,8391,847.56,304,7001,847.50
2023-11-072,0132,0151,9111,9115,666,6001,911
2023-11-061,9842,021.51,978.52,014.55,335,0002,014.50
2023-11-021,9701,978.51,944.51,9634,024,7001,963
2023-11-011,9451,9781,9211,942.55,128,5001,942.50
2023-10-311,964.51,9871,9021,926.58,286,5001,926.50
2023-10-301,998.52,0251,981.51,9914,869,7001,991
2023-10-271,998.51,9991,956.51,9763,864,8001,976
2023-10-261,9501,981.51,930.51,979.53,185,2001,979.50
2023-10-251,973.51,9761,9441,9492,290,1001,949
2023-10-241,9431,9501,890.51,9383,304,1001,938
2023-10-231,9401,9691,935.51,941.52,307,7001,941.50
2023-10-201,9541,9881,9301,9432,660,7001,943
2023-10-191,937.51,9631,9251,9542,657,5001,954
2023-10-181,9641,977.51,938.51,9743,116,4001,974
2023-10-171,986.52,0161,954.51,9663,201,0001,966
2023-10-161,9801,9991,9361,955.53,047,4001,955.50
2023-10-131,9992,016.51,978.51,988.52,782,3001,988.50
2023-10-122,0352,0462,0052,013.52,700,0002,013.50
2023-10-112,0192,039.52,0032,014.53,267,3002,014.50
2023-10-101,9782,022.51,9722,015.54,317,2002,015.50
2023-10-061,9301,993.51,9221,952.55,281,7001,952.50
2023-10-051,912.51,9391,8931,918.55,150,7001,918.50
2023-10-041,953.51,9561,8711,872.56,715,6001,872.50
2023-10-032,0382,0491,978.51,9835,743,3001,983
2023-10-022,1052,1242,055.52,061.54,172,8002,061.50
2023-09-292,1502,1562,056.52,077.56,231,8002,077.50
2023-09-282,1532,199.52,1392,1833,657,3002,183
2023-09-272,1872,1892,143.52,1893,442,0002,189
2023-09-262,2022,231.52,1632,2173,656,8002,217
2023-09-252,2502,2512,1442,1824,653,3002,182
2023-09-222,2512,251.52,2032,220.53,646,2002,220.50
2023-09-212,2032,2842,200.52,266.55,800,7002,266.50
2023-09-202,3322,3472,2302,242.56,761,5002,242.50
2023-09-192,349.52,378.52,326.52,3445,434,5002,344
2023-09-152,324.52,3902,315.52,3558,269,8002,355
2023-09-142,258.52,3092,2532,302.56,356,0002,302.50
2023-09-132,264.52,2842,242.52,2564,184,2002,256
2023-09-122,2222,266.52,2162,264.54,255,2002,264.50
2023-09-112,1932,2472,191.52,230.55,310,1002,230.50
2023-09-082,1362,193.52,1302,170.56,363,5002,170.50
2023-09-072,1412,157.52,133.52,147.53,816,5002,147.50
2023-09-062,129.52,151.52,117.52,1313,533,7002,131
2023-09-052,1112,1242,093.52,1242,971,6002,124
2023-09-042,0992,119.52,087.52,1093,801,4002,109
2023-09-012,0722,091.52,0632,0873,150,1002,087
2023-08-312,050.52,081.52,046.52,0745,435,6002,074
2023-08-302,0532,0592,0302,048.52,046,3002,048.50
2023-08-292,0202,0622,0182,0524,083,7002,052
2023-08-281,9972,012.51,986.52,0083,117,9002,008
2023-08-251,970.51,976.51,954.51,973.52,635,7001,973.50
2023-08-241,9552,0111,942.51,9975,542,6001,997
2023-08-231,9181,976.51,9161,967.55,432,2001,967.50
2023-08-221,8821,891.51,8561,891.51,688,8001,891.50
2023-08-211,8771,8931,870.51,873.51,775,1001,873.50
2023-08-181,8891,892.51,8461,8562,919,2001,856
2023-08-171,9251,9301,897.51,9142,939,9001,914
2023-08-161,880.51,9121,874.51,902.52,101,9001,902.50
2023-08-151,879.51,9121,873.51,9001,965,5001,900
2023-08-141,9001,913.51,8531,884.53,051,5001,884.50
2023-08-101,873.51,8941,873.51,887.52,715,6001,887.50
2023-08-091,8911,8911,872.51,8772,330,3001,877
2023-08-081,8431,8741,8421,868.52,675,5001,868.50
2023-08-071,819.51,839.51,8161,8251,451,8001,825
2023-08-041,8001,847.51,7901,8402,994,6001,840
2023-08-031,8481,8621,833.51,843.53,228,8001,843.50
2023-08-021,888.51,890.51,850.51,855.53,713,5001,855.50
2023-08-011,8701,9411,8561,9265,847,6001,926
2023-07-311,865.51,907.51,8471,8706,811,5001,870
2023-07-281,8331,833.51,771.51,8023,935,9001,802
2023-07-271,8081,861.51,8031,855.53,899,6001,855.50
2023-07-261,8001,8171,7841,807.51,765,5001,807.50
2023-07-251,7901,8071,7751,8012,849,8001,801
2023-07-241,7751,788.51,767.51,7852,054,0001,785
2023-07-211,7301,7591,721.51,7572,462,3001,757
2023-07-201,7271,736.51,7141,7231,509,0001,723
2023-07-191,696.51,719.51,6931,718.51,647,6001,718.50
2023-07-181,6541,6931,650.51,6931,674,0001,693
2023-07-141,710.51,721.51,663.51,6732,770,8001,673
2023-07-131,7021,719.51,6921,710.51,544,5001,710.50
2023-07-121,7161,727.51,695.51,702.51,949,9001,702.50
2023-07-111,7501,7571,711.51,716.52,808,2001,716.50
2023-07-101,778.51,7791,755.51,7622,305,2001,762
2023-07-071,7851,792.51,766.51,7812,409,5001,781
2023-07-061,8161,818.51,795.51,802.51,971,8001,802.50
2023-07-051,799.51,820.51,797.51,818.51,428,7001,818.50
2023-07-041,8251,827.51,8061,810.51,574,2001,810.50
2023-07-031,8001,8371,798.51,835.51,826,7001,835.50
2023-06-301,802.51,8121,7921,805.52,441,3001,805.50
2023-06-291,8241,834.51,8021,818.52,004,1001,818.50
2023-06-281,7941,839.51,7921,830.52,684,0001,830.50
2023-06-271,7831,8061,7811,799.52,402,5001,799.50
2023-06-261,805.51,809.51,7711,7742,600,9001,774
2023-06-231,817.51,8461,7911,8164,970,9001,816
2023-06-221,810.51,8301,7911,8063,669,0001,806
2023-06-211,750.51,778.51,7501,757.52,641,4001,757.50
2023-06-201,7721,779.51,7411,7482,443,5001,748
2023-06-191,797.51,8041,7711,777.53,117,0001,777.50
2023-06-161,7731,792.51,771.51,782.56,809,5001,782.50
2023-06-151,7601,7901,7471,7733,680,8001,773
2023-06-141,766.51,7841,7571,7743,885,2001,774
2023-06-131,7451,757.51,735.51,7563,444,6001,756
2023-06-121,7381,7581,715.51,7453,417,8001,745
2023-06-091,6911,7301,6851,7285,511,5001,728
2023-06-081,657.51,694.51,654.51,6694,145,8001,669
2023-06-071,6511,665.51,636.51,640.53,376,6001,640.50
2023-06-061,619.51,6491,610.51,6492,403,3001,649
2023-06-051,623.51,633.51,610.51,6152,884,0001,615
2023-06-021,5941,6171,5921,6112,112,2001,611
2023-06-011,6031,6131,5931,6062,012,9001,606
2023-05-311,6061,6191,5871,5963,743,2001,596
2023-05-301,5951,6201,5851,6141,893,8001,614
2023-05-291,5951,6021,5771,5952,133,8001,595
2023-05-261,6011,6041,5871,5953,301,9001,595
2023-05-251,6051,6291,5851,6193,616,7001,619
2023-05-241,5811,6491,5751,6176,692,0001,617
2023-05-231,5301,5411,5211,5412,037,5001,541
2023-05-221,5161,5331,5161,5281,849,3001,528
2023-05-191,5201,5281,5051,5161,768,8001,516
2023-05-181,5731,5741,5211,5213,966,2001,521
2023-05-171,5501,5791,5501,5653,439,2001,565
2023-05-161,5351,5631,5251,5493,028,7001,549
2023-05-151,5281,5321,5091,5272,154,1001,527
2023-05-121,4911,5181,4851,5053,836,2001,505
2023-05-111,4791,4911,4701,4732,270,1001,473
2023-05-101,5071,5071,4791,4822,161,4001,482
2023-05-091,4701,5131,4601,5084,107,6001,508
2023-05-081,4721,4871,4621,4793,276,1001,479
2023-05-021,4731,4741,4551,4653,441,4001,465
2023-05-011,4801,5131,4551,4675,752,4001,467
2023-04-281,4501,5231,4471,47016,194,5001,470
2023-04-271,3381,3421,3231,3412,905,1001,341
2023-04-261,3361,3511,3311,3362,679,0001,336
2023-04-251,3501,3621,3361,3391,970,4001,339
2023-04-241,3621,3621,3441,3472,331,9001,347
2023-04-211,3321,3531,3241,3492,323,0001,349
2023-04-201,3361,3361,3231,3301,806,9001,330
2023-04-191,3361,3361,3241,3351,636,5001,335
2023-04-181,3251,3441,3231,3352,042,3001,335
2023-04-171,3161,3181,3021,3181,588,6001,318
2023-04-141,3021,3231,2981,3162,201,3001,316
2023-04-131,3271,3301,3061,3092,136,1001,309
2023-04-121,3281,3331,3171,3251,798,5001,325
2023-04-111,3101,3211,3081,3161,387,9001,316
2023-04-101,3141,3271,3061,3101,317,6001,310
2023-04-071,3171,3181,2961,3011,669,9001,301
2023-04-061,3111,3351,3061,3172,582,2001,317
2023-04-051,3281,3321,2991,3042,296,1001,304
2023-04-041,3081,3321,3011,3252,719,5001,325
2023-04-031,2941,3031,2851,2962,213,4001,296
2023-03-311,3031,3181,2841,2913,009,1001,291
2023-03-301,2721,2961,2681,2902,983,8001,290
2023-03-291,2681,2861,2671,2843,210,3001,284
2023-03-281,2751,2851,2611,2772,409,3001,277
2023-03-271,2891,2921,2671,2671,820,8001,267
2023-03-241,2631,2831,2591,2772,178,2001,277
2023-03-231,2491,2621,2441,2581,346,6001,258
2023-03-221,2591,2681,2511,2572,368,1001,257
2023-03-201,2711,2711,2531,2532,325,0001,253
2023-03-171,2881,3021,2671,2714,465,7001,271
2023-03-161,2661,2851,2511,2832,238,5001,283
2023-03-151,2791,2941,2751,2892,334,2001,289
2023-03-141,2651,2721,2511,2652,464,0001,265
2023-03-131,2981,3031,2751,2772,141,9001,277
2023-03-101,2911,3191,2901,3073,865,7001,307
2023-03-091,3031,3251,3011,3212,843,8001,321
2023-03-081,2971,3121,2951,2982,361,2001,298
2023-03-071,2751,2891,2721,2892,787,0001,289
2023-03-061,2551,2721,2491,2682,571,1001,268
2023-03-031,2431,2511,2261,2473,265,7001,247
2023-03-021,2671,2681,2351,2363,390,0001,236
2023-03-011,2821,2961,2581,2662,909,0001,266
2023-02-281,2851,2861,2761,2823,190,1001,282
2023-02-271,2911,2961,2831,2932,118,5001,293
2023-02-241,3001,3041,2911,3042,092,4001,304
2023-02-221,3101,3171,2961,3043,482,9001,304
2023-02-211,3201,3211,3071,3152,623,3001,315
2023-02-201,2981,3281,2971,3233,980,3001,323
2023-02-171,2651,2801,2631,2802,935,3001,280
2023-02-161,2381,2771,2361,2654,251,6001,265
2023-02-151,2231,2251,2191,2231,527,4001,223
2023-02-141,2261,2281,2181,2231,612,9001,223
2023-02-131,2251,2301,2151,2161,599,9001,216
2023-02-101,2171,2241,2141,2221,738,8001,222
2023-02-091,2171,2191,2121,2151,246,1001,215
2023-02-081,2401,2421,2181,2212,048,9001,221
2023-02-071,2301,2401,2151,2161,884,6001,216
2023-02-061,2141,2221,2081,2172,034,8001,217
2023-02-031,2181,2231,2011,2153,247,2001,215
2023-02-021,2161,2481,2091,2303,800,2001,230
2023-02-011,2291,2461,2061,2184,878,9001,218
2023-01-311,1871,2491,1851,2486,763,4001,248
2023-01-301,2471,2501,2311,2372,422,1001,237
2023-01-271,2371,2531,2291,2482,609,1001,248
2023-01-261,2381,2421,2201,2261,889,0001,226
2023-01-251,2281,2421,2241,2382,083,8001,238
2023-01-241,2221,2241,2071,2222,624,0001,222
2023-01-231,2111,2151,1961,1982,409,5001,198
2023-01-201,1971,2071,1871,2051,641,5001,205
2023-01-191,2071,2141,1941,1971,897,8001,197
2023-01-181,2031,2211,2011,2102,679,8001,210
2023-01-171,2181,2241,1971,2022,446,1001,202
2023-01-161,2181,2271,2131,2161,815,7001,216
2023-01-131,2021,2321,2011,2182,826,4001,218
2023-01-121,1971,2071,1811,2063,636,3001,206
2023-01-111,2231,2331,2101,2102,274,8001,210
2023-01-101,2451,2501,2171,2193,072,1001,219
2023-01-061,2571,2591,2331,2542,245,7001,254
2023-01-051,2561,2691,2521,2642,108,8001,264
2023-01-041,2791,2971,2571,2603,150,6001,260

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