2,446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) |
|---|---|---|---|---|---|---|
| 2021/09/01 | 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 |
| 2021/08/23 | 1,101.0 | 1,116.5 | 1,099.5 | 1,107.0 | 1,107.0 | 1,930,000 |
| 2021/08/20 | 1,094.5 | 1,101.0 | 1,090.0 | 1,094.0 | 1,094.0 | 1,741,500 |
| 2021/08/19 | 1,095.0 | 1,098.5 | 1,083.0 | 1,084.5 | 1,084.5 | 1,692,800 |
| 2021/08/18 | 1,100.0 | 1,112.0 | 1,091.0 | 1,097.5 | 1,097.5 | 1,631,200 |
| 2021/08/17 | 1,099.0 | 1,101.0 | 1,091.0 | 1,091.0 | 1,091.0 | 891,300 |
| 2021/08/16 | 1,105.0 | 1,110.0 | 1,094.5 | 1,101.0 | 1,101.0 | 1,553,000 |
| 2021/08/13 | 1,112.0 | 1,120.0 | 1,103.0 | 1,104.0 | 1,104.0 | 1,368,100 |
| 2021/08/12 | 1,119.5 | 1,128.0 | 1,114.5 | 1,117.0 | 1,117.0 | 2,066,900 |
| 2021/08/11 | 1,095.0 | 1,116.0 | 1,091.0 | 1,113.0 | 1,113.0 | 3,923,400 |
| 2021/08/10 | 1,078.5 | 1,086.5 | 1,073.5 | 1,076.0 | 1,076.0 | 1,634,500 |
| 2021/08/06 | 1,064.5 | 1,076.0 | 1,064.5 | 1,073.5 | 1,073.5 | 1,190,200 |
| 2021/08/05 | 1,060.0 | 1,071.5 | 1,058.5 | 1,065.5 | 1,065.5 | 1,272,500 |
| 2021/08/04 | 1,067.5 | 1,071.0 | 1,061.0 | 1,064.0 | 1,064.0 | 1,411,900 |
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。
