KabuInsight

関西電力

9503
プライム/電気･ガス業/The Kansai Electric Power Company,Incorporated
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,529.02,602.02,526.02,584.5+6.5+0.25%4,065,100
2026-03-122,530.02,584.52,525.02,578.0+8.0+0.31%4,126,600
2026-03-112,569.02,596.02,550.02,570.0+88.5+3.57%5,142,100
2026-03-102,470.02,498.02,451.02,481.5+61.5+2.54%3,068,300
2026-03-092,400.02,429.02,368.52,420.0-110.0-4.35%7,322,600
2026-03-062,529.02,541.52,491.02,530.0-49.0-1.90%4,019,500
2026-03-052,613.02,647.02,565.02,579.0+44.5+1.76%3,791,100
2026-03-042,550.52,577.02,490.52,534.5-106.0-4.01%5,756,200
2026-03-032,680.02,701.52,622.52,640.5-59.5-2.20%4,687,000
2026-03-022,723.02,760.02,681.52,700.0-123.0-4.36%4,371,000
2026-02-272,743.52,826.02,734.02,823.0+63.0+2.28%4,425,700
2026-02-262,756.02,782.52,746.02,760.0+16.0+0.58%3,804,400
2026-02-252,733.52,759.02,672.52,744.0-7.0-0.25%3,500,200
2026-02-242,720.02,771.52,705.02,751.0+69.0+2.57%4,052,600
2026-02-202,700.02,708.52,642.02,682.0-39.5-1.45%4,477,000
2026-02-192,755.02,770.52,721.52,721.5-48.5-1.75%3,732,700
2026-02-182,736.52,773.02,730.02,770.0+36.0+1.32%3,188,600
2026-02-172,750.52,796.02,714.52,734.0+0.5+0.02%2,635,100
2026-02-162,765.52,788.02,708.02,733.5-12.0-0.44%3,179,200
2026-02-132,750.52,800.52,737.02,745.5+2.0+0.07%4,462,900
2026-02-122,676.02,743.52,674.02,743.5+105.5+4.00%4,696,000
2026-02-102,637.02,649.52,609.52,638.0+14.5+0.55%3,032,200
2026-02-092,630.02,654.02,600.52,623.5+39.0+1.51%4,456,600
2026-02-062,520.02,584.52,508.52,584.5+84.5+3.38%4,106,700
2026-02-052,491.02,514.02,475.02,500.0+44.0+1.79%2,990,500
2026-02-042,464.52,472.02,442.02,456.0+16.0+0.66%3,196,800
2026-02-032,382.02,440.02,377.02,440.0+43.0+1.79%3,941,400
2026-02-022,434.02,455.02,393.52,397.0-71.0-2.88%4,707,500
2026-01-302,468.02,491.52,456.02,468.0+18.5+0.76%3,399,300
2026-01-292,437.02,455.52,391.52,449.5+19.5+0.80%3,095,700
2026-01-282,441.02,460.02,430.02,430.0-16.0-0.65%2,873,700
2026-01-272,470.02,472.02,433.52,446.0-22.5-0.91%3,825,600
2026-01-262,500.02,512.02,468.52,468.5-58.5-2.31%3,287,100
2026-01-232,548.52,561.02,516.52,527.0-23.5-0.92%2,785,800
2026-01-222,529.52,555.52,512.52,550.5+29.5+1.17%2,986,600
2026-01-212,485.52,524.02,481.02,521.0+6.0+0.24%2,446,100
2026-01-202,530.02,532.02,490.52,515.0-36.0-1.41%3,113,000
2026-01-192,509.52,553.02,505.02,551.0+19.0+0.75%2,206,900
2026-01-162,530.02,544.52,515.02,532.0-28.0-1.09%2,264,000
2026-01-152,571.02,593.52,550.02,560.0-26.0-1.01%2,686,800
2026-01-142,564.52,599.52,554.02,586.0+24.0+0.94%3,369,200
2026-01-132,506.02,565.02,505.02,562.0+86.5+3.49%5,306,300
2026-01-092,475.02,495.02,458.02,475.5+1.0+0.04%2,831,300
2026-01-082,434.02,474.52,432.02,474.5+24.5+1.00%3,779,700
2026-01-072,487.52,492.02,435.52,450.0-64.0-2.55%4,273,100
2026-01-062,482.52,518.52,482.02,514.0+13.0+0.52%3,526,300
2026-01-052,477.52,524.02,473.52,501.0+46.0+1.87%3,606,200
2025-12-302,472.02,489.02,455.02,455.0-17.5-0.71%2,214,300
2025-12-292,455.02,485.52,451.02,472.5+17.0+0.69%2,136,900
2025-12-262,460.02,483.02,450.02,455.5-26.5-1.07%2,172,800
2025-12-252,469.52,484.52,457.02,482.0+15.0+0.61%1,848,600
2025-12-242,480.02,480.02,451.52,467.0+7.0+0.28%2,714,000
2025-12-232,468.02,478.02,448.02,460.0+1.5+0.06%2,736,900
2025-12-222,516.52,522.02,456.02,458.5-47.5-1.90%2,790,500
2025-12-192,476.52,525.52,474.02,506.0+32.0+1.29%5,237,100
2025-12-182,469.02,485.02,444.02,474.0+21.5+0.88%3,011,900
2025-12-172,436.02,462.52,415.52,452.5+9.5+0.39%2,848,500
2025-12-162,522.52,523.02,438.52,443.0-65.5-2.61%3,028,300
2025-12-152,472.02,515.02,472.02,508.5+30.5+1.23%3,012,000
2025-12-122,492.02,496.02,456.02,478.0+15.0+0.61%3,144,900
2025-12-112,535.02,542.52,463.02,463.0-69.0-2.73%2,446,500
2025-12-102,490.02,537.02,480.52,532.0+58.0+2.34%2,642,200
2025-12-092,515.02,515.02,464.52,474.0-22.0-0.88%2,392,400
2025-12-082,478.02,496.02,449.02,496.0+16.0+0.65%3,135,800
2025-12-052,519.02,539.52,480.02,480.0-46.5-1.84%3,071,400
2025-12-042,524.52,535.02,492.02,526.5-6.0-0.24%4,222,000
2025-12-032,557.52,574.02,505.02,532.5-34.5-1.34%3,850,000
2025-12-022,600.02,610.02,545.02,567.0-52.5-2.00%3,685,500
2025-12-012,671.02,682.52,597.02,619.5-49.5-1.85%3,768,000
2025-11-282,628.02,683.02,624.52,669.0+20.0+0.76%3,578,400
2025-11-272,682.02,696.02,640.02,649.0-8.0-0.30%3,389,000
2025-11-262,617.02,667.02,606.52,657.0+81.5+3.16%4,859,100
2025-11-252,570.02,615.02,558.52,575.5+33.0+1.30%4,889,200
2025-11-212,554.52,595.52,526.52,542.5-27.5-1.07%6,039,300
2025-11-202,595.02,595.02,532.02,570.0+27.0+1.06%3,913,100
2025-11-192,508.52,562.02,478.02,543.0+35.0+1.40%5,656,600
2025-11-182,574.52,608.02,500.02,508.0-52.0-2.03%5,614,200
2025-11-172,497.02,560.02,492.02,560.0+39.0+1.55%2,673,200
2025-11-142,494.02,559.52,490.52,521.0-14.0-0.55%4,243,700
2025-11-132,477.52,555.02,476.52,535.0+70.0+2.84%6,091,900
2025-11-122,452.02,485.02,430.52,465.0+20.0+0.82%4,832,300
2025-11-112,418.02,445.02,398.52,445.0+64.5+2.71%4,441,900
2025-11-102,411.02,440.02,373.02,380.5+5.5+0.23%4,103,700
2025-11-072,362.52,388.02,356.52,375.0-14.5-0.61%3,631,400
2025-11-062,356.52,421.02,351.52,389.5+41.5+1.77%4,599,600
2025-11-052,328.02,371.02,280.02,348.0-7.5-0.32%5,611,500
2025-11-042,372.52,384.02,321.02,355.5-52.0-2.16%5,484,600
2025-10-312,349.52,425.02,341.02,407.5+140.5+6.20%10,477,900
2025-10-302,250.02,284.52,220.52,267.0+67.0+3.05%12,950,900
2025-10-292,240.52,254.52,200.02,200.0-32.0-1.43%3,439,400
2025-10-282,272.02,289.52,232.02,232.0-28.0-1.24%2,881,800
2025-10-272,311.02,334.02,256.02,260.0-17.5-0.77%4,117,900
2025-10-242,289.52,309.02,270.52,277.5-11.0-0.48%3,806,200
2025-10-232,272.02,288.52,251.52,288.5+12.0+0.53%2,966,900
2025-10-222,258.02,287.02,253.52,276.5+6.0+0.26%3,200,700
2025-10-212,268.02,281.02,251.52,270.5+3.5+0.15%3,147,100
2025-10-202,285.02,292.52,250.52,267.0+5.5+0.24%2,814,400
2025-10-172,242.02,283.52,238.02,261.5-10.5-0.46%3,465,300
2025-10-162,250.02,293.02,246.02,272.0+45.5+2.04%3,602,400
2025-10-152,182.02,226.52,177.52,226.5+45.0+2.06%2,968,900
2025-10-142,161.02,215.52,155.02,181.5-15.5-0.71%4,372,600
2025-10-102,255.02,262.02,177.52,197.0-60.0-2.66%5,553,800
2025-10-092,228.02,257.52,220.02,257.0+52.5+2.38%4,613,800
2025-10-082,226.02,239.02,193.52,204.5-22.0-0.99%4,211,900
2025-10-072,200.02,240.52,196.02,226.5+48.5+2.23%5,925,300
2025-10-062,218.02,226.02,178.02,178.0+73.5+3.49%6,717,400
2025-10-032,087.02,121.02,072.02,104.5+43.5+2.11%3,008,000
2025-10-022,130.52,133.02,048.02,061.0-75.5-3.53%5,124,100
2025-10-012,111.02,145.52,111.02,136.5+18.0+0.85%3,947,000
2025-09-302,168.02,172.52,106.02,118.5-58.5-2.69%4,930,400
2025-09-292,175.02,188.02,150.52,177.0-30.0-1.36%2,909,000
2025-09-262,210.02,233.02,195.02,207.0-10.0-0.45%4,302,200
2025-09-252,219.52,238.52,195.02,217.0+14.5+0.66%4,203,900
2025-09-242,207.02,223.52,193.02,202.5-3.5-0.16%3,178,700
2025-09-222,176.52,211.02,170.52,206.0+33.0+1.52%3,325,300
2025-09-192,169.52,210.02,167.52,173.0-6.5-0.30%5,435,600
2025-09-182,211.02,214.02,160.52,179.5-25.5-1.16%4,231,900
2025-09-172,246.52,249.02,197.02,205.0-80.5-3.52%5,622,000
2025-09-162,290.02,335.02,278.02,285.5+2.5+0.11%5,374,900
2025-09-122,288.52,303.02,276.52,283.0——6,619,800

直近120営業日分を表示