2,312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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 1,145.0 | 1,177.5 | 1,144.0 | 1,151.5 | 1,151.5 | 5,493,700 |
| 2021/09/17 | 1,132.0 | 1,155.5 | 1,122.5 | 1,152.0 | 1,152.0 | 6,624,900 |
| 2021/09/16 | 1,118.0 | 1,133.5 | 1,117.0 | 1,130.0 | 1,130.0 | 3,007,100 |
| 2021/09/15 | 1,130.0 | 1,131.0 | 1,115.0 | 1,115.0 | 1,115.0 | 2,139,500 |
| 2021/09/14 | 1,148.5 | 1,149.0 | 1,128.5 | 1,131.5 | 1,131.5 | 3,415,700 |
| 2021/09/13 | 1,125.0 | 1,140.5 | 1,122.5 | 1,139.5 | 1,139.5 | 3,117,800 |
| 2021/09/10 | 1,116.0 | 1,130.0 | 1,104.5 | 1,129.0 | 1,129.0 | 4,897,300 |
| 2021/09/09 | 1,090.0 | 1,129.0 | 1,088.5 | 1,120.0 | 1,120.0 | 10,101,700 |
| 2021/09/08 | 1,055.0 | 1,071.0 | 1,052.0 | 1,063.0 | 1,063.0 | 5,234,400 |
| 2021/09/07 | 1,071.0 | 1,074.5 | 1,052.0 | 1,053.0 | 1,053.0 | 6,850,400 |
| 2021/09/06 | 1,080.0 | 1,082.0 | 1,060.5 | 1,073.5 | 1,073.5 | 6,969,400 |
| 2021/09/03 | 1,120.0 | 1,129.5 | 1,102.0 | 1,103.5 | 1,103.5 | 4,289,800 |
| 2021/09/02 | 1,105.0 | 1,119.0 | 1,104.5 | 1,118.5 | 1,118.5 | 1,551,500 |
| 2021/09/01 | 1,107.0 | 1,118.5 | 1,105.0 | 1,107.5 | 1,107.5 | 1,269,800 |
| 2021/08/31 | 1,110.5 | 1,115.0 | 1,102.0 | 1,105.0 | 1,105.0 | 2,767,900 |
| 2021/08/30 | 1,116.0 | 1,122.5 | 1,112.5 | 1,121.5 | 1,121.5 | 1,615,900 |
| 2021/08/27 | 1,105.0 | 1,111.0 | 1,103.5 | 1,108.5 | 1,108.5 | 1,106,000 |
| 2021/08/26 | 1,096.0 | 1,112.0 | 1,093.5 | 1,108.0 | 1,108.0 | 2,399,400 |
| 2021/08/25 | 1,103.0 | 1,110.5 | 1,100.5 | 1,100.5 | 1,100.5 | 2,071,600 |
| 2021/08/24 | 1,105.0 | 1,109.0 | 1,100.0 | 1,103.0 | 1,103.0 | 1,687,700 |
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。
