2,311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) |
|---|---|---|---|---|---|---|
| 2022/09/12 | 1,343.0 | 1,343.0 | 1,331.0 | 1,336.0 | 1,336.0 | 999,500 |
| 2022/09/09 | 1,320.0 | 1,344.0 | 1,320.0 | 1,340.0 | 1,340.0 | 2,014,600 |
| 2022/09/08 | 1,315.0 | 1,330.0 | 1,308.0 | 1,329.0 | 1,329.0 | 2,095,600 |
| 2022/09/07 | 1,306.0 | 1,316.0 | 1,302.0 | 1,312.0 | 1,312.0 | 1,377,200 |
| 2022/09/06 | 1,318.0 | 1,319.0 | 1,305.0 | 1,313.0 | 1,313.0 | 1,365,000 |
| 2022/09/05 | 1,318.0 | 1,330.0 | 1,310.0 | 1,324.0 | 1,324.0 | 1,657,300 |
| 2022/09/02 | 1,327.0 | 1,327.0 | 1,314.0 | 1,320.0 | 1,320.0 | 1,840,600 |
| 2022/09/01 | 1,337.0 | 1,342.0 | 1,322.0 | 1,326.0 | 1,326.0 | 2,134,700 |
| 2022/08/31 | 1,332.0 | 1,346.0 | 1,321.0 | 1,346.0 | 1,346.0 | 4,535,900 |
| 2022/08/30 | 1,334.0 | 1,360.0 | 1,331.0 | 1,343.0 | 1,343.0 | 3,099,300 |
| 2022/08/29 | 1,312.0 | 1,330.0 | 1,297.0 | 1,327.0 | 1,327.0 | 2,743,800 |
| 2022/08/26 | 1,320.0 | 1,324.0 | 1,314.0 | 1,319.0 | 1,319.0 | 1,448,600 |
| 2022/08/25 | 1,344.0 | 1,353.0 | 1,326.0 | 1,327.0 | 1,327.0 | 4,304,400 |
| 2022/08/24 | 1,297.0 | 1,328.0 | 1,284.0 | 1,321.0 | 1,321.0 | 3,683,900 |
| 2022/08/23 | 1,291.0 | 1,295.0 | 1,275.0 | 1,284.0 | 1,284.0 | 1,497,300 |
| 2022/08/22 | 1,290.0 | 1,295.0 | 1,280.0 | 1,293.0 | 1,293.0 | 1,222,700 |
| 2022/08/19 | 1,290.0 | 1,290.0 | 1,272.0 | 1,282.0 | 1,282.0 | 1,758,900 |
| 2022/08/18 | 1,284.0 | 1,300.0 | 1,282.0 | 1,293.0 | 1,293.0 | 2,212,000 |
| 2022/08/17 | 1,269.0 | 1,285.0 | 1,266.0 | 1,280.0 | 1,280.0 | 1,885,300 |
| 2022/08/16 | 1,263.0 | 1,263.0 | 1,250.0 | 1,258.0 | 1,258.0 | 1,095,900 |
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。
