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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 1,391.0 | 1,394.0 | 1,359.0 | 1,369.0 | 1,369.0 | 2,420,500 |
| 2022/07/13 | 1,390.0 | 1,414.0 | 1,387.0 | 1,402.0 | 1,402.0 | 2,876,700 |
| 2022/07/12 | 1,387.0 | 1,399.0 | 1,376.0 | 1,390.0 | 1,390.0 | 2,847,100 |
| 2022/07/11 | 1,383.0 | 1,393.0 | 1,375.0 | 1,375.0 | 1,375.0 | 2,295,000 |
| 2022/07/08 | 1,354.0 | 1,384.0 | 1,353.0 | 1,375.0 | 1,375.0 | 5,336,500 |
| 2022/07/07 | 1,351.0 | 1,375.0 | 1,345.0 | 1,355.0 | 1,355.0 | 3,862,100 |
| 2022/07/06 | 1,360.0 | 1,367.0 | 1,314.0 | 1,331.0 | 1,331.0 | 3,441,700 |
| 2022/07/05 | 1,374.0 | 1,375.0 | 1,349.0 | 1,374.0 | 1,374.0 | 2,944,400 |
| 2022/07/04 | 1,345.0 | 1,387.0 | 1,338.0 | 1,375.0 | 1,375.0 | 3,909,400 |
| 2022/07/01 | 1,348.0 | 1,350.0 | 1,323.0 | 1,336.0 | 1,336.0 | 2,905,700 |
| 2022/06/30 | 1,340.0 | 1,358.0 | 1,330.0 | 1,344.0 | 1,344.0 | 2,881,700 |
| 2022/06/29 | 1,341.0 | 1,358.0 | 1,331.0 | 1,340.0 | 1,340.0 | 4,330,400 |
| 2022/06/28 | 1,340.0 | 1,344.0 | 1,326.0 | 1,341.0 | 1,341.0 | 3,631,000 |
| 2022/06/27 | 1,319.0 | 1,357.0 | 1,314.0 | 1,335.0 | 1,335.0 | 3,693,400 |
| 2022/06/24 | 1,331.0 | 1,332.0 | 1,316.0 | 1,317.0 | 1,317.0 | 2,930,300 |
| 2022/06/23 | 1,311.0 | 1,329.0 | 1,310.0 | 1,322.0 | 1,322.0 | 2,510,900 |
| 2022/06/22 | 1,295.0 | 1,308.0 | 1,282.0 | 1,304.0 | 1,304.0 | 2,438,800 |
| 2022/06/21 | 1,285.0 | 1,295.0 | 1,278.0 | 1,289.0 | 1,289.0 | 2,827,400 |
| 2022/06/20 | 1,284.0 | 1,284.0 | 1,260.0 | 1,273.0 | 1,273.0 | 1,986,600 |
| 2022/06/17 | 1,262.0 | 1,291.0 | 1,252.0 | 1,289.0 | 1,289.0 | 4,025,700 |
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。
