2,332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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 1,278.0 | 1,289.0 | 1,267.0 | 1,284.0 | 1,284.0 | 1,963,400 |
| 2022/09/21 | 1,299.0 | 1,299.0 | 1,265.0 | 1,278.0 | 1,278.0 | 3,191,100 |
| 2022/09/20 | 1,315.0 | 1,328.0 | 1,302.0 | 1,306.0 | 1,306.0 | 2,262,700 |
| 2022/09/16 | 1,278.0 | 1,319.0 | 1,277.0 | 1,315.0 | 1,315.0 | 4,928,000 |
| 2022/09/15 | 1,281.0 | 1,284.0 | 1,264.0 | 1,280.0 | 1,280.0 | 2,651,000 |
| 2022/09/14 | 1,314.0 | 1,325.0 | 1,270.0 | 1,286.0 | 1,286.0 | 4,128,700 |
| 2022/09/13 | 1,340.0 | 1,349.0 | 1,337.0 | 1,338.0 | 1,338.0 | 1,591,800 |
| 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 |
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。
