2,226円
関西電力の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 1,166.0 | 1,168.0 | 1,146.0 | 1,151.0 | 1,151.0 | 2,822,000 |
| 2022/12/07 | 1,150.0 | 1,176.0 | 1,142.0 | 1,170.0 | 1,170.0 | 3,921,100 |
| 2022/12/06 | 1,130.0 | 1,140.0 | 1,128.0 | 1,138.0 | 1,138.0 | 2,269,600 |
| 2022/12/05 | 1,140.0 | 1,142.0 | 1,113.0 | 1,124.0 | 1,124.0 | 3,043,900 |
| 2022/12/02 | 1,140.0 | 1,144.0 | 1,123.0 | 1,138.0 | 1,138.0 | 3,562,900 |
| 2022/12/01 | 1,164.0 | 1,168.0 | 1,144.0 | 1,144.0 | 1,144.0 | 3,178,100 |
| 2022/11/30 | 1,191.0 | 1,199.0 | 1,165.0 | 1,166.0 | 1,166.0 | 4,454,500 |
| 2022/11/29 | 1,204.0 | 1,211.0 | 1,178.0 | 1,182.0 | 1,182.0 | 2,908,100 |
| 2022/11/28 | 1,216.0 | 1,219.0 | 1,192.0 | 1,203.0 | 1,203.0 | 2,401,500 |
| 2022/11/25 | 1,202.0 | 1,223.0 | 1,201.0 | 1,216.0 | 1,216.0 | 2,760,700 |
| 2022/11/24 | 1,188.0 | 1,212.0 | 1,182.0 | 1,198.0 | 1,198.0 | 2,761,500 |
| 2022/11/22 | 1,166.0 | 1,196.0 | 1,166.0 | 1,179.0 | 1,179.0 | 2,558,900 |
| 2022/11/21 | 1,146.0 | 1,159.0 | 1,145.0 | 1,157.0 | 1,157.0 | 2,209,100 |
| 2022/11/18 | 1,140.0 | 1,145.0 | 1,131.0 | 1,135.0 | 1,135.0 | 2,812,100 |
| 2022/11/17 | 1,134.0 | 1,142.0 | 1,126.0 | 1,129.0 | 1,129.0 | 1,757,100 |
| 2022/11/16 | 1,132.0 | 1,133.0 | 1,122.0 | 1,129.0 | 1,129.0 | 1,727,600 |
| 2022/11/15 | 1,133.0 | 1,143.0 | 1,121.0 | 1,127.0 | 1,127.0 | 2,074,900 |
| 2022/11/14 | 1,140.0 | 1,144.0 | 1,133.0 | 1,133.0 | 1,133.0 | 2,254,900 |
| 2022/11/11 | 1,172.0 | 1,178.0 | 1,148.0 | 1,152.0 | 1,152.0 | 2,469,500 |
| 2022/11/10 | 1,145.0 | 1,163.0 | 1,141.0 | 1,158.0 | 1,158.0 | 2,045,700 |
おすすめ条件でスクリーニングされた銘柄を見る
関西電力の取引履歴を振り返りませんか？
関西電力の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
