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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 1,068.0 | 1,092.0 | 1,064.5 | 1,071.0 | 1,071.0 | 3,844,100 |
| 2021/08/02 | 1,036.5 | 1,056.0 | 1,036.5 | 1,052.5 | 1,052.5 | 2,242,000 |
| 2021/07/30 | 1,048.0 | 1,049.5 | 1,035.0 | 1,035.5 | 1,035.5 | 2,869,800 |
| 2021/07/29 | 1,050.5 | 1,057.5 | 1,047.0 | 1,051.5 | 1,051.5 | 2,369,600 |
| 2021/07/28 | 1,046.5 | 1,056.0 | 1,043.0 | 1,053.0 | 1,053.0 | 1,796,900 |
| 2021/07/27 | 1,053.0 | 1,054.5 | 1,041.5 | 1,044.0 | 1,044.0 | 2,082,900 |
| 2021/07/26 | 1,058.0 | 1,060.0 | 1,043.5 | 1,047.5 | 1,047.5 | 1,981,400 |
| 2021/07/21 | 1,053.5 | 1,061.0 | 1,045.5 | 1,047.5 | 1,047.5 | 1,669,000 |
| 2021/07/20 | 1,041.0 | 1,052.5 | 1,037.0 | 1,051.0 | 1,051.0 | 2,360,900 |
| 2021/07/19 | 1,050.0 | 1,055.5 | 1,045.5 | 1,051.0 | 1,051.0 | 1,551,900 |
| 2021/07/16 | 1,059.5 | 1,071.0 | 1,054.0 | 1,054.0 | 1,054.0 | 2,057,600 |
| 2021/07/15 | 1,066.0 | 1,073.0 | 1,056.5 | 1,059.0 | 1,059.0 | 3,120,400 |
| 2021/07/14 | 1,065.5 | 1,074.5 | 1,061.0 | 1,070.0 | 1,070.0 | 3,156,500 |
| 2021/07/13 | 1,062.0 | 1,063.5 | 1,055.0 | 1,060.0 | 1,060.0 | 3,230,400 |
| 2021/07/12 | 1,056.0 | 1,062.0 | 1,046.0 | 1,047.0 | 1,047.0 | 2,930,500 |
| 2021/07/09 | 1,039.0 | 1,055.0 | 1,032.5 | 1,052.5 | 1,052.5 | 3,210,000 |
| 2021/07/08 | 1,051.0 | 1,056.0 | 1,046.0 | 1,050.0 | 1,050.0 | 2,321,200 |
| 2021/07/07 | 1,052.0 | 1,054.0 | 1,042.0 | 1,051.0 | 1,051.0 | 2,944,900 |
| 2021/07/06 | 1,066.0 | 1,070.0 | 1,058.5 | 1,067.0 | 1,067.0 | 1,030,300 |
| 2021/07/05 | 1,063.0 | 1,068.0 | 1,060.5 | 1,062.5 | 1,062.5 | 1,428,700 |
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。
