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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 1,142.0 | 1,148.0 | 1,132.0 | 1,135.0 | 1,135.0 | 2,135,200 |
| 2020/04/27 | 1,143.5 | 1,151.5 | 1,135.5 | 1,146.0 | 1,146.0 | 1,558,400 |
| 2020/04/24 | 1,154.5 | 1,156.0 | 1,136.0 | 1,141.5 | 1,141.5 | 1,800,000 |
| 2020/04/23 | 1,145.0 | 1,157.5 | 1,138.0 | 1,157.5 | 1,157.5 | 1,560,200 |
| 2020/04/22 | 1,141.0 | 1,146.5 | 1,133.0 | 1,138.0 | 1,138.0 | 1,785,200 |
| 2020/04/21 | 1,151.5 | 1,159.5 | 1,143.0 | 1,145.5 | 1,145.5 | 1,890,000 |
| 2020/04/20 | 1,178.5 | 1,182.0 | 1,166.5 | 1,170.5 | 1,170.5 | 1,354,600 |
| 2020/04/17 | 1,193.0 | 1,198.0 | 1,173.5 | 1,180.5 | 1,180.5 | 1,555,800 |
| 2020/04/16 | 1,162.5 | 1,178.0 | 1,156.5 | 1,174.5 | 1,174.5 | 1,798,800 |
| 2020/04/15 | 1,164.0 | 1,171.0 | 1,153.0 | 1,169.5 | 1,169.5 | 2,824,600 |
| 2020/04/14 | 1,165.5 | 1,183.0 | 1,161.5 | 1,178.0 | 1,178.0 | 1,782,000 |
| 2020/04/13 | 1,157.0 | 1,161.5 | 1,149.5 | 1,154.5 | 1,154.5 | 1,020,600 |
| 2020/04/10 | 1,143.0 | 1,171.0 | 1,131.5 | 1,163.5 | 1,163.5 | 1,613,200 |
| 2020/04/09 | 1,135.0 | 1,144.5 | 1,121.5 | 1,138.5 | 1,138.5 | 1,368,300 |
| 2020/04/08 | 1,137.5 | 1,145.0 | 1,128.5 | 1,130.0 | 1,130.0 | 2,350,400 |
| 2020/04/07 | 1,120.0 | 1,140.0 | 1,102.0 | 1,129.0 | 1,129.0 | 2,891,300 |
| 2020/04/06 | 1,092.0 | 1,128.5 | 1,084.0 | 1,119.5 | 1,119.5 | 2,497,500 |
| 2020/04/03 | 1,112.0 | 1,137.0 | 1,087.0 | 1,102.0 | 1,102.0 | 2,041,200 |
| 2020/04/02 | 1,133.0 | 1,139.0 | 1,104.5 | 1,107.5 | 1,107.5 | 2,689,400 |
| 2020/04/01 | 1,178.0 | 1,190.0 | 1,131.5 | 1,145.5 | 1,145.5 | 3,682,400 |
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。
