Comparing Back to the side-by-side chart ↗
The Kansai Electric Power Company,Incorporated（9503.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2662.00 | 2694.00 | 2658.50 | 2658.50 | -0.95% | 2,856,300 |
| 2026-10-15 | 2728.50 | 2744.00 | 2674.00 | 2684.00 | -2.19% | 5,829,700 |
| 2026-10-14 | 2756.00 | 2784.00 | 2724.00 | 2744.00 | +0.86% | 4,185,200 |
| 2026-10-13 | 2646.00 | 2734.00 | 2635.00 | 2720.50 | +2.66% | 3,390,200 |
| 2026-10-09 | 2672.50 | 2684.50 | 2640.50 | 2650.00 | +0.21% | 2,793,700 |
| 2026-10-08 | 2650.00 | 2656.50 | 2604.00 | 2644.50 | -0.41% | 3,893,000 |
| 2026-10-07 | 2625.00 | 2674.00 | 2624.00 | 2655.50 | +2.06% | 4,733,700 |
| 2026-10-06 | 2595.00 | 2602.00 | 2562.00 | 2602.00 | -0.15% | 4,750,600 |
| 2026-10-05 | 2647.50 | 2651.00 | 2594.50 | 2606.00 | -1.01% | 3,215,300 |
| 2026-10-02 | 2634.50 | 2654.00 | 2605.50 | 2632.50 | -1.52% | 3,698,700 |
| 2026-10-01 | 2710.00 | 2710.00 | 2636.00 | 2673.00 | -1.20% | 3,557,900 |
| 2026-09-30 | 2638.50 | 2718.00 | 2631.00 | 2705.50 | +2.40% | 4,804,200 |
| 2026-09-29 | 2722.00 | 2742.00 | 2630.50 | 2642.00 | -4.76% | 5,130,900 |
| 2026-09-28 | 2771.00 | 2798.00 | 2767.00 | 2774.00 | +0.51% | 3,975,000 |
| 2026-09-25 | 2760.00 | 2784.50 | 2748.00 | 2760.00 | -0.20% | 5,521,800 |
| 2026-09-24 | 2833.00 | 2878.50 | 2741.50 | 2765.50 | -4.82% | 8,916,300 |
| 2026-09-18 | 2992.00 | 2998.00 | 2886.00 | 2905.50 | -2.48% | 6,334,400 |
| 2026-09-17 | 2944.50 | 3009.00 | 2938.00 | 2979.50 | +1.64% | 2,784,800 |
| 2026-09-16 | 2944.00 | 2982.50 | 2930.00 | 2931.50 | -0.41% | 3,308,200 |
| 2026-09-15 | 2998.00 | 3004.00 | 2936.00 | 2943.50 | -1.83% | 2,709,400 |
| 2026-09-14 | 2944.50 | 3045.00 | 2944.00 | 2998.50 | +1.15% | 4,318,100 |
| 2026-09-11 | 2880.50 | 2991.00 | 2880.00 | 2964.50 | +0.25% | 4,618,500 |
| 2026-09-10 | 2994.00 | 3049.00 | 2948.50 | 2957.00 | -1.40% | 4,415,000 |
| 2026-09-09 | 2939.50 | 3024.00 | 2922.00 | 2999.00 | +2.02% | 4,820,800 |
| 2026-09-08 | 2950.00 | 2978.00 | 2927.50 | 2939.50 | -0.88% | 2,687,300 |
| 2026-09-07 | 2996.00 | 3029.00 | 2960.50 | 2965.50 | +0.63% | 3,450,500 |
| 2026-09-04 | 3030.00 | 3030.00 | 2941.50 | 2947.00 | -2.61% | 4,278,900 |
| 2026-09-03 | 2930.00 | 3053.00 | 2908.50 | 3026.00 | +4.24% | 7,746,000 |
| 2026-09-02 | 2904.50 | 2954.50 | 2878.00 | 2903.00 | -1.76% | 6,543,200 |
| 2026-09-01 | 2810.00 | 2956.50 | 2798.00 | 2955.00 | +5.14% | 7,106,300 |
| 2026-08-31 | 2700.00 | 2814.50 | 2700.00 | 2810.50 | +7.58% | 10,829,700 |
| 2026-08-28 | 2600.00 | 2616.50 | 2563.50 | 2612.50 | +0.29% | 2,755,400 |
| 2026-08-27 | 2601.50 | 2618.00 | 2581.00 | 2605.00 | -0.13% | 3,152,900 |
| 2026-08-26 | 2601.00 | 2639.00 | 2584.00 | 2608.50 | +0.66% | 2,423,800 |
| 2026-08-25 | 2609.00 | 2634.00 | 2591.50 | 2591.50 | +0.37% | 3,359,500 |
| 2026-08-24 | 2570.50 | 2585.00 | 2524.50 | 2582.00 | -1.07% | 3,189,600 |
| 2026-08-21 | 2557.00 | 2610.00 | 2545.00 | 2610.00 | +2.05% | 4,929,600 |
| 2026-08-20 | 2500.00 | 2576.50 | 2481.50 | 2557.50 | +8.37% | 7,765,000 |
| 2026-08-19 | 2363.00 | 2403.00 | 2331.00 | 2360.00 | -1.61% | 4,387,100 |
| 2026-08-18 | 2371.00 | 2409.50 | 2370.00 | 2398.50 | +0.21% | 2,183,000 |
| 2026-08-17 | 2406.50 | 2421.00 | 2378.50 | 2393.50 | -0.31% | 2,229,500 |
| 2026-08-14 | 2389.00 | 2408.00 | 2376.50 | 2401.00 | +0.06% | 2,450,800 |
| 2026-08-13 | 2384.00 | 2406.00 | 2365.00 | 2399.50 | +1.16% | 2,954,300 |
| 2026-08-12 | 2384.50 | 2387.00 | 2352.00 | 2372.00 | +0.47% | 2,048,500 |
| 2026-08-10 | 2383.00 | 2385.00 | 2349.00 | 2361.00 | -0.99% | 2,142,200 |
| 2026-08-07 | 2398.50 | 2419.50 | 2380.00 | 2384.50 | +0.55% | 2,493,200 |
| 2026-08-06 | 2348.00 | 2400.50 | 2347.00 | 2371.50 | +1.28% | 2,629,700 |
| 2026-08-05 | 2390.00 | 2409.00 | 2336.00 | 2341.50 | -1.93% | 3,314,900 |
| 2026-08-04 | 2450.00 | 2468.00 | 2380.50 | 2387.50 | -2.77% | 3,956,300 |
| 2026-08-03 | 2440.50 | 2466.50 | 2348.00 | 2455.50 | +0.61% | 5,545,200 |
| 2026-07-31 | 2473.50 | 2474.50 | 2431.00 | 2440.50 | -0.41% | 4,691,900 |
| 2026-07-30 | 2418.50 | 2465.50 | 2410.50 | 2450.50 | -0.59% | 3,785,400 |
| 2026-07-29 | 2425.00 | 2473.50 | 2413.50 | 2465.00 | +1.86% | 4,073,000 |
| 2026-07-28 | 2440.00 | 2457.50 | 2393.00 | 2420.00 | -0.39% | 3,831,600 |
| 2026-07-27 | 2398.00 | 2434.50 | 2387.00 | 2429.50 | +2.66% | 3,343,200 |
| 2026-07-24 | 2337.50 | 2379.50 | 2333.00 | 2366.50 | +0.19% | 2,777,800 |
| 2026-07-23 | 2357.00 | 2362.00 | 2346.50 | 2362.00 | +0.45% | 2,377,100 |
| 2026-07-22 | 2357.50 | 2357.50 | 2327.50 | 2351.50 | -0.17% | 2,590,500 |
| 2026-07-21 | 2323.00 | 2366.00 | 2301.00 | 2355.50 | +2.55% | 3,844,800 |
| 2026-07-17 | 2331.00 | 2341.50 | 2264.00 | 2297.00 | -1.06% | 3,602,100 |
| 2026-07-16 | 2320.00 | 2343.50 | 2305.50 | 2321.50 | -0.51% | 2,080,700 |
| 2026-07-15 | 2334.00 | 2355.50 | 2326.00 | 2333.50 | +1.15% | 3,106,900 |
| 2026-07-14 | 2271.50 | 2308.50 | 2261.50 | 2307.00 | +2.42% | 3,208,800 |
| 2026-07-13 | 2262.00 | 2279.00 | 2233.50 | 2252.50 | -0.68% | 3,024,600 |
| 2026-07-10 | 2291.00 | 2292.00 | 2268.00 | 2268.00 | -0.96% | 2,733,100 |
| 2026-07-09 | 2304.50 | 2322.50 | 2269.00 | 2290.00 | -0.11% | 2,902,300 |
| 2026-07-08 | 2298.00 | 2313.50 | 2280.50 | 2292.50 | -0.26% | 4,051,400 |
| 2026-07-07 | 2294.50 | 2305.00 | 2267.50 | 2298.50 | +0.81% | 3,127,600 |
| 2026-07-06 | 2290.00 | 2300.00 | 2269.00 | 2280.00 | +0.20% | 3,545,700 |
| 2026-07-03 | 2284.00 | 2320.50 | 2273.50 | 2275.50 | -0.68% | 3,499,100 |
| 2026-07-02 | 2282.50 | 2304.50 | 2183.50 | 2291.00 | +0.93% | 6,925,900 |
| 2026-07-01 | 2272.00 | 2277.50 | 2238.50 | 2270.00 | -0.68% | 3,236,400 |
| 2026-06-30 | 2298.50 | 2313.00 | 2285.50 | 2285.50 | -1.00% | 3,377,600 |
| 2026-06-29 | 2292.00 | 2316.50 | 2285.50 | 2308.50 | +1.63% | 2,964,400 |
| 2026-06-26 | 2301.00 | 2311.00 | 2266.50 | 2271.50 | -1.58% | 3,399,100 |
| 2026-06-25 | 2320.00 | 2321.00 | 2292.00 | 2308.00 | +0.54% | 2,973,300 |
| 2026-06-24 | 2283.50 | 2308.00 | 2277.50 | 2295.50 | +0.46% | 3,638,500 |
| 2026-06-23 | 2320.00 | 2330.50 | 2278.00 | 2285.00 | -2.33% | 3,924,500 |
| 2026-06-22 | 2323.00 | 2339.50 | 2314.50 | 2339.50 | +0.60% | 2,130,400 |
| 2026-06-19 | 2328.00 | 2338.50 | 2309.00 | 2325.50 | -0.11% | 3,890,400 |
| 2026-06-18 | 2330.50 | 2375.50 | 2321.50 | 2328.00 | -0.47% | 3,258,600 |
| 2026-06-17 | 2319.00 | 2355.00 | 2294.50 | 2339.00 | +1.34% | 3,379,600 |
| 2026-06-16 | 2350.00 | 2351.00 | 2287.00 | 2308.00 | -2.51% | 4,122,300 |
| 2026-06-15 | 2350.00 | 2393.00 | 2344.00 | 2367.50 | +2.22% | 4,135,200 |
| 2026-06-12 | 2332.00 | 2338.00 | 2297.50 | 2316.00 | +0.43% | 4,477,600 |
| 2026-06-11 | 2335.00 | 2339.00 | 2282.50 | 2306.00 | -0.54% | 3,819,400 |
| 2026-06-10 | 2320.00 | 2322.50 | 2300.00 | 2318.50 | +0.76% | 3,897,400 |
| 2026-06-09 | 2339.00 | 2339.00 | 2286.00 | 2301.00 | -0.41% | 4,478,200 |
| 2026-06-08 | 2315.50 | 2356.00 | 2292.00 | 2310.50 | -1.30% | 4,304,700 |
| 2026-06-05 | 2343.00 | 2364.00 | 2312.50 | 2341.00 | +0.43% | 3,678,100 |
| 2026-06-04 | 2370.00 | 2373.00 | 2317.00 | 2331.00 | -1.12% | 4,237,500 |
| 2026-06-03 | 2367.50 | 2373.00 | 2333.50 | 2357.50 | +2.03% | 5,794,700 |
| 2026-06-02 | 2268.00 | 2310.50 | 2255.00 | 2310.50 | +0.96% | 4,176,700 |
| 2026-06-01 | 2304.00 | 2313.00 | 2267.00 | 2288.50 | -2.01% | 4,726,200 |
| 2026-05-29 | 2300.00 | 2361.50 | 2284.00 | 2335.50 | +1.94% | 10,780,600 |
| 2026-05-28 | 2310.00 | 2322.50 | 2282.00 | 2291.00 | -1.29% | 3,832,400 |
| 2026-05-27 | 2332.50 | 2372.00 | 2313.00 | 2321.00 | +0.02% | 4,171,600 |
| 2026-05-26 | 2299.00 | 2331.00 | 2271.50 | 2320.50 | +1.29% | 3,125,100 |
| 2026-05-25 | 2290.00 | 2302.50 | 2272.50 | 2291.00 | +1.60% | 2,674,000 |
| 2026-05-22 | 2336.00 | 2336.00 | 2254.00 | 2255.00 | -2.15% | 2,907,600 |
| 2026-05-21 | 2327.50 | 2336.00 | 2287.50 | 2304.50 | +1.14% | 3,271,200 |
| 2026-05-20 | 2338.00 | 2339.50 | 2240.00 | 2278.50 | -2.36% | 4,760,900 |
| 2026-05-19 | 2308.50 | 2333.50 | 2300.50 | 2333.50 | +2.53% | 3,486,600 |
| 2026-05-18 | 2335.00 | 2353.00 | 2271.00 | 2276.00 | -2.46% | 4,169,100 |
| 2026-05-15 | 2330.00 | 2364.50 | 2308.00 | 2333.50 | -0.51% | 4,040,100 |
| 2026-05-14 | 2340.50 | 2359.00 | 2329.00 | 2345.50 | +0.21% | 3,413,200 |
| 2026-05-13 | 2380.00 | 2394.50 | 2332.00 | 2340.50 | -1.68% | 4,135,400 |
| 2026-05-12 | 2385.00 | 2403.50 | 2356.50 | 2380.50 | +0.32% | 3,684,400 |
| 2026-05-11 | 2382.50 | 2400.00 | 2353.00 | 2373.00 | -1.47% | 5,744,400 |
| 2026-05-08 | 2469.50 | 2482.50 | 2402.50 | 2408.50 | -1.33% | 6,508,800 |
| 2026-05-07 | 2406.50 | 2474.00 | 2368.50 | 2441.00 | +1.54% | 8,354,300 |
| 2026-05-01 | 2455.50 | 2464.50 | 2387.50 | 2404.00 | -4.05% | 8,957,700 |
| 2026-04-30 | 2483.50 | 2507.50 | 2458.00 | 2505.50 | -1.11% | 5,594,000 |
| 2026-04-28 | 2510.00 | 2546.50 | 2485.00 | 2533.50 | +3.18% | 4,888,200 |
| 2026-04-27 | 2430.50 | 2469.50 | 2428.00 | 2455.50 | -0.10% | 2,685,100 |
| 2026-04-24 | 2473.00 | 2484.00 | 2452.50 | 2458.00 | +0.74% | 4,154,100 |
| 2026-04-23 | 2459.50 | 2460.00 | 2414.00 | 2440.00 | -0.33% | 3,931,200 |
| 2026-04-22 | 2446.50 | 2463.50 | 2432.50 | 2448.00 | +0.12% | 4,627,300 |
| 2026-04-21 | 2451.00 | 2463.50 | 2416.00 | 2445.00 | -0.77% | 4,257,200 |
| 2026-04-20 | 2498.50 | 2503.00 | 2455.00 | 2464.00 | -1.48% | 3,310,600 |
| 2026-04-17 | 2532.00 | 2546.00 | 2490.00 | 2501.00 | -2.09% | 3,236,500 |
| 2026-04-16 | 2534.00 | 2558.50 | 2528.50 | 2554.50 | +0.81% | 2,986,600 |
| 2026-04-15 | 2533.50 | 2565.50 | 2521.00 | 2534.00 | -0.18% | 2,881,500 |
| 2026-04-14 | 2530.00 | 2548.50 | 2516.00 | 2538.50 | +0.63% | 2,788,000 |
| 2026-04-13 | 2588.00 | 2592.50 | 2508.50 | 2522.50 | -2.74% | 3,550,400 |
| 2026-04-10 | 2662.50 | 2663.00 | 2590.00 | 2593.50 | -1.09% | 2,901,300 |
| 2026-04-09 | 2678.50 | 2680.00 | 2614.00 | 2622.00 | -1.06% | 2,860,000 |
| 2026-04-08 | 2690.00 | 2693.50 | 2643.50 | 2650.00 | +2.79% | 3,750,800 |
| 2026-04-07 | 2613.00 | 2653.00 | 2578.00 | 2578.00 | -0.90% | 2,873,800 |
| 2026-04-06 | 2694.50 | 2697.50 | 2601.50 | 2601.50 | -3.43% | 2,959,800 |
| 2026-04-03 | 2692.00 | 2710.00 | 2670.00 | 2694.00 | +0.82% | 1,738,700 |
| 2026-04-02 | 2728.50 | 2754.00 | 2662.00 | 2672.00 | -1.47% | 2,564,800 |
| 2026-04-01 | 2684.50 | 2712.00 | 2642.50 | 2712.00 | +4.93% | 3,538,500 |
| 2026-03-31 | 2625.00 | 2666.00 | 2584.50 | 2584.50 | -2.32% | 4,136,800 |
| 2026-03-30 | 2580.00 | 2664.00 | 2553.00 | 2646.00 | -1.08% | 3,886,400 |
| 2026-03-27 | 2636.00 | 2685.00 | 2613.50 | 2675.00 | +1.71% | 4,106,700 |
| 2026-03-26 | 2655.00 | 2662.00 | 2588.50 | 2630.00 | +0.23% | 2,282,600 |
| 2026-03-25 | 2629.50 | 2640.00 | 2599.50 | 2624.00 | +3.74% | 4,213,100 |
| 2026-03-24 | 2527.50 | 2543.50 | 2505.50 | 2529.50 | +2.10% | 2,809,100 |
| 2026-03-23 | 2481.00 | 2499.00 | 2448.00 | 2477.50 | -4.05% | 3,536,000 |
| 2026-03-19 | 2679.00 | 2680.50 | 2582.00 | 2582.00 | -5.06% | 5,370,500 |
| 2026-03-18 | 2580.50 | 2719.50 | 2577.00 | 2719.50 | +6.46% | 4,230,900 |
| 2026-03-17 | 2561.00 | 2577.50 | 2535.00 | 2554.50 | +1.27% | 2,077,300 |
| 2026-03-16 | 2583.00 | 2583.00 | 2522.50 | 2522.50 | -2.40% | 3,011,800 |
| 2026-03-13 | 2529.00 | 2602.00 | 2526.00 | 2584.50 | +0.25% | 4,065,100 |
| 2026-03-12 | 2530.00 | 2584.50 | 2525.00 | 2578.00 | +0.31% | 4,126,600 |
| 2026-03-11 | 2569.00 | 2596.00 | 2550.00 | 2570.00 | +3.57% | 5,142,100 |
| 2026-03-10 | 2470.00 | 2498.00 | 2451.00 | 2481.50 | +2.54% | 3,068,300 |
| 2026-03-09 | 2400.00 | 2429.00 | 2368.50 | 2420.00 | -4.35% | 7,322,600 |
| 2026-03-06 | 2529.00 | 2541.50 | 2491.00 | 2530.00 | -1.90% | 4,019,500 |
| 2026-03-05 | 2613.00 | 2647.00 | 2565.00 | 2579.00 | +1.76% | 3,791,100 |
| 2026-03-04 | 2550.50 | 2577.00 | 2490.50 | 2534.50 | -4.01% | 5,756,200 |
| 2026-03-03 | 2680.00 | 2701.50 | 2622.50 | 2640.50 | -2.20% | 4,687,000 |
| 2026-03-02 | 2723.00 | 2760.00 | 2681.50 | 2700.00 | -4.36% | 4,371,000 |
| 2026-02-27 | 2743.50 | 2826.00 | 2734.00 | 2823.00 | +2.28% | 4,425,700 |
| 2026-02-26 | 2756.00 | 2782.50 | 2746.00 | 2760.00 | +0.58% | 3,804,400 |
| 2026-02-25 | 2733.50 | 2759.00 | 2672.50 | 2744.00 | -0.25% | 3,500,200 |
| 2026-02-24 | 2720.00 | 2771.50 | 2705.00 | 2751.00 | +2.57% | 4,052,600 |
| 2026-02-20 | 2700.00 | 2708.50 | 2642.00 | 2682.00 | -1.45% | 4,477,000 |
| 2026-02-19 | 2755.00 | 2770.50 | 2721.50 | 2721.50 | -1.75% | 3,732,700 |
| 2026-02-18 | 2736.50 | 2773.00 | 2730.00 | 2770.00 | +1.32% | 3,188,600 |
| 2026-02-17 | 2750.50 | 2796.00 | 2714.50 | 2734.00 | +0.02% | 2,635,100 |
| 2026-02-16 | 2765.50 | 2788.00 | 2708.00 | 2733.50 | -0.44% | 3,179,200 |
| 2026-02-13 | 2750.50 | 2800.50 | 2737.00 | 2745.50 | +0.07% | 4,462,900 |
| 2026-02-12 | 2676.00 | 2743.50 | 2674.00 | 2743.50 | +4.00% | 4,696,000 |
| 2026-02-10 | 2637.00 | 2649.50 | 2609.50 | 2638.00 | +0.55% | 3,032,200 |
| 2026-02-09 | 2630.00 | 2654.00 | 2600.50 | 2623.50 | +1.51% | 4,456,600 |
| 2026-02-06 | 2520.00 | 2584.50 | 2508.50 | 2584.50 | +3.38% | 4,106,700 |
| 2026-02-05 | 2491.00 | 2514.00 | 2475.00 | 2500.00 | +1.79% | 2,990,500 |
| 2026-02-04 | 2464.50 | 2472.00 | 2442.00 | 2456.00 | +0.66% | 3,196,800 |
| 2026-02-03 | 2382.00 | 2440.00 | 2377.00 | 2440.00 | +1.79% | 3,941,400 |
| 2026-02-02 | 2434.00 | 2455.00 | 2393.50 | 2397.00 | -2.88% | 4,707,500 |
| 2026-01-30 | 2468.00 | 2491.50 | 2456.00 | 2468.00 | +0.76% | 3,399,300 |
| 2026-01-29 | 2437.00 | 2455.50 | 2391.50 | 2449.50 | +0.80% | 3,095,700 |
| 2026-01-28 | 2441.00 | 2460.00 | 2430.00 | 2430.00 | -0.65% | 2,873,700 |
| 2026-01-27 | 2470.00 | 2472.00 | 2433.50 | 2446.00 | -0.91% | 3,825,600 |
| 2026-01-26 | 2500.00 | 2512.00 | 2468.50 | 2468.50 | -2.31% | 3,287,100 |
| 2026-01-23 | 2548.50 | 2561.00 | 2516.50 | 2527.00 | -0.92% | 2,785,800 |
| 2026-01-22 | 2529.50 | 2555.50 | 2512.50 | 2550.50 | +1.17% | 2,986,600 |
| 2026-01-21 | 2485.50 | 2524.00 | 2481.00 | 2521.00 | +0.24% | 2,446,100 |
| 2026-01-20 | 2530.00 | 2532.00 | 2490.50 | 2515.00 | -1.41% | 3,113,000 |
| 2026-01-19 | 2509.50 | 2553.00 | 2505.00 | 2551.00 | +0.75% | 2,206,900 |
| 2026-01-16 | 2530.00 | 2544.50 | 2515.00 | 2532.00 | -1.09% | 2,264,000 |
| 2026-01-15 | 2571.00 | 2593.50 | 2550.00 | 2560.00 | -1.01% | 2,686,800 |
| 2026-01-14 | 2564.50 | 2599.50 | 2554.00 | 2586.00 | +0.94% | 3,369,200 |
| 2026-01-13 | 2506.00 | 2565.00 | 2505.00 | 2562.00 | +3.49% | 5,306,300 |
| 2026-01-09 | 2475.00 | 2495.00 | 2458.00 | 2475.50 | +0.04% | 2,831,300 |
| 2026-01-08 | 2434.00 | 2474.50 | 2432.00 | 2474.50 | +1.00% | 3,779,700 |
| 2026-01-07 | 2487.50 | 2492.00 | 2435.50 | 2450.00 | -2.55% | 4,273,100 |
| 2026-01-06 | 2482.50 | 2518.50 | 2482.00 | 2514.00 | +0.52% | 3,526,300 |
| 2026-01-05 | 2477.50 | 2524.00 | 2473.50 | 2501.00 | +1.87% | 3,606,200 |
| 2025-12-30 | 2472.00 | 2489.00 | 2455.00 | 2455.00 | -0.71% | 2,214,300 |
| 2025-12-29 | 2455.00 | 2485.50 | 2451.00 | 2472.50 | +0.69% | 2,136,900 |
| 2025-12-26 | 2460.00 | 2483.00 | 2450.00 | 2455.50 | -1.07% | 2,172,800 |
| 2025-12-25 | 2469.50 | 2484.50 | 2457.00 | 2482.00 | +0.61% | 1,848,600 |
| 2025-12-24 | 2480.00 | 2480.00 | 2451.50 | 2467.00 | +0.28% | 2,714,000 |
| 2025-12-23 | 2468.00 | 2478.00 | 2448.00 | 2460.00 | +0.06% | 2,736,900 |
| 2025-12-22 | 2516.50 | 2522.00 | 2456.00 | 2458.50 | -1.90% | 2,790,500 |
| 2025-12-19 | 2476.50 | 2525.50 | 2474.00 | 2506.00 | +1.29% | 5,237,100 |
| 2025-12-18 | 2469.00 | 2485.00 | 2444.00 | 2474.00 | +0.88% | 3,011,900 |
| 2025-12-17 | 2436.00 | 2462.50 | 2415.50 | 2452.50 | +0.39% | 2,848,500 |
| 2025-12-16 | 2522.50 | 2523.00 | 2438.50 | 2443.00 | -2.61% | 3,028,300 |
| 2025-12-15 | 2472.00 | 2515.00 | 2472.00 | 2508.50 | +1.23% | 3,012,000 |
| 2025-12-12 | 2492.00 | 2496.00 | 2456.00 | 2478.00 | +0.61% | 3,144,900 |
| 2025-12-11 | 2535.00 | 2542.50 | 2463.00 | 2463.00 | -2.73% | 2,446,500 |
| 2025-12-10 | 2490.00 | 2537.00 | 2480.50 | 2532.00 | +2.34% | 2,642,200 |
| 2025-12-09 | 2515.00 | 2515.00 | 2464.50 | 2474.00 | -0.88% | 2,392,400 |
| 2025-12-08 | 2478.00 | 2496.00 | 2449.00 | 2496.00 | +0.65% | 3,135,800 |
| 2025-12-05 | 2519.00 | 2539.50 | 2480.00 | 2480.00 | -1.84% | 3,071,400 |
| 2025-12-04 | 2524.50 | 2535.00 | 2492.00 | 2526.50 | -0.24% | 4,222,000 |
| 2025-12-03 | 2557.50 | 2574.00 | 2505.00 | 2532.50 | -1.34% | 3,850,000 |
| 2025-12-02 | 2600.00 | 2610.00 | 2545.00 | 2567.00 | -2.00% | 3,685,500 |
| 2025-12-01 | 2671.00 | 2682.50 | 2597.00 | 2619.50 | -1.85% | 3,768,000 |
| 2025-11-28 | 2628.00 | 2683.00 | 2624.50 | 2669.00 | +0.76% | 3,578,400 |
| 2025-11-27 | 2682.00 | 2696.00 | 2640.00 | 2649.00 | -0.30% | 3,389,000 |
| 2025-11-26 | 2617.00 | 2667.00 | 2606.50 | 2657.00 | +3.16% | 4,859,100 |
| 2025-11-25 | 2570.00 | 2615.00 | 2558.50 | 2575.50 | +1.30% | 4,889,200 |
| 2025-11-21 | 2554.50 | 2595.50 | 2526.50 | 2542.50 | -1.07% | 6,039,300 |
| 2025-11-20 | 2595.00 | 2595.00 | 2532.00 | 2570.00 | +1.06% | 3,913,100 |
| 2025-11-19 | 2508.50 | 2562.00 | 2478.00 | 2543.00 | +1.40% | 5,656,600 |
| 2025-11-18 | 2574.50 | 2608.00 | 2500.00 | 2508.00 | -2.03% | 5,614,200 |
| 2025-11-17 | 2497.00 | 2560.00 | 2492.00 | 2560.00 | +1.55% | 2,673,200 |
| 2025-11-14 | 2494.00 | 2559.50 | 2490.50 | 2521.00 | -0.55% | 4,243,700 |
| 2025-11-13 | 2477.50 | 2555.00 | 2476.50 | 2535.00 | +2.84% | 6,091,900 |
| 2025-11-12 | 2452.00 | 2485.00 | 2430.50 | 2465.00 | +0.82% | 4,832,300 |
| 2025-11-11 | 2418.00 | 2445.00 | 2398.50 | 2445.00 | +2.71% | 4,441,900 |
| 2025-11-10 | 2411.00 | 2440.00 | 2373.00 | 2380.50 | +0.23% | 4,103,700 |
| 2025-11-07 | 2362.50 | 2388.00 | 2356.50 | 2375.00 | -0.61% | 3,631,400 |
| 2025-11-06 | 2356.50 | 2421.00 | 2351.50 | 2389.50 | +1.77% | 4,599,600 |
| 2025-11-05 | 2328.00 | 2371.00 | 2280.00 | 2348.00 | -0.32% | 5,611,500 |
| 2025-11-04 | 2372.50 | 2384.00 | 2321.00 | 2355.50 | -2.16% | 5,484,600 |
| 2025-10-31 | 2349.50 | 2425.00 | 2341.00 | 2407.50 | +6.20% | 10,477,900 |
| 2025-10-30 | 2250.00 | 2284.50 | 2220.50 | 2267.00 | +3.05% | 12,950,900 |
| 2025-10-29 | 2240.50 | 2254.50 | 2200.00 | 2200.00 | -1.43% | 3,439,400 |
| 2025-10-28 | 2272.00 | 2289.50 | 2232.00 | 2232.00 | -1.24% | 2,881,800 |
| 2025-10-27 | 2311.00 | 2334.00 | 2256.00 | 2260.00 | -0.77% | 4,117,900 |
| 2025-10-24 | 2289.50 | 2309.00 | 2270.50 | 2277.50 | -0.48% | 3,806,200 |
| 2025-10-23 | 2272.00 | 2288.50 | 2251.50 | 2288.50 | +0.53% | 2,966,900 |
| 2025-10-22 | 2258.00 | 2287.00 | 2253.50 | 2276.50 | +0.26% | 3,200,700 |
| 2025-10-21 | 2268.00 | 2281.00 | 2251.50 | 2270.50 | +0.15% | 3,147,100 |
| 2025-10-20 | 2285.00 | 2292.50 | 2250.50 | 2267.00 | +0.24% | 2,814,400 |
| 2025-10-17 | 2242.00 | 2283.50 | 2238.00 | 2261.50 | -0.46% | 3,465,300 |
| 2025-10-16 | 2250.00 | 2293.00 | 2246.00 | 2272.00 | +2.04% | 3,602,400 |
| 2025-10-15 | 2182.00 | 2226.50 | 2177.50 | 2226.50 | +2.06% | 2,968,900 |
| 2025-10-14 | 2161.00 | 2215.50 | 2155.00 | 2181.50 | -0.71% | 4,372,600 |
| 2025-10-10 | 2255.00 | 2262.00 | 2177.50 | 2197.00 | -2.66% | 5,553,800 |
| 2025-10-09 | 2228.00 | 2257.50 | 2220.00 | 2257.00 | +2.38% | 4,613,800 |
| 2025-10-08 | 2226.00 | 2239.00 | 2193.50 | 2204.50 | -0.99% | 4,211,900 |
| 2025-10-07 | 2200.00 | 2240.50 | 2196.00 | 2226.50 | +2.23% | 5,925,300 |
| 2025-10-06 | 2218.00 | 2226.00 | 2178.00 | 2178.00 | +3.49% | 6,717,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+13.31%）。最も弱い月：12月（-6.28%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
The Kansai Electric Power Company,Incorporated（9503.T）の直近終値は？
2026-10-16 時点で 2658.50。Closelookデータレイクの日次価格記録より。
9503.T の52週高値・安値は？
直近52週間で高値 3053.00、安値 2183.50（2026-10-16 時点）。
The Kansai Electric Power Company,Incorporated が歴史的に最も強い月と弱い月は？
歴史的に、9503.T の最も強い月は 11月（平均 +13.31%）、最も弱い月は 12月（平均 -6.28%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。