日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

KDDI(9433)の株価時系列情報

KDDI(9433)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/18 4,545 4,559 4,520 4,554 3,938,900
2024/03/15 4,419 4,519 4,413 4,510 5,829,100
2024/03/14 4,430 4,472 4,392 4,452 5,684,100
2024/03/13 4,513 4,523 4,442 4,450 8,512,300
2024/03/12 4,555 4,556 4,501 4,513 5,540,100
2024/03/11 4,635 4,636 4,524 4,565 5,921,200
2024/03/08 4,642 4,655 4,588 4,647 8,138,200
2024/03/07 4,578 4,642 4,574 4,638 6,523,000
2024/03/06 4,500 4,564 4,484 4,541 5,349,200
2024/03/05 4,502 4,523 4,481 4,506 5,557,600
2024/03/04 4,560 4,569 4,522 4,530 4,896,900
2024/03/01 4,554 4,579 4,536 4,553 4,815,900
2024/02/29 4,552 4,582 4,548 4,554 5,926,800
2024/02/28 4,515 4,570 4,478 4,554 5,827,300
2024/02/27 4,552 4,574 4,532 4,532 6,271,800
2024/02/26 4,570 4,593 4,535 4,545 7,827,100
2024/02/22 4,643 4,658 4,602 4,605 7,144,800
2024/02/21 4,692 4,692 4,642 4,644 4,796,300
2024/02/20 4,650 4,663 4,613 4,622 4,442,300
2024/02/19 4,585 4,608 4,563 4,601 3,383,600
2024/02/16 4,519 4,630 4,511 4,584 6,985,000
2024/02/15 4,528 4,554 4,501 4,510 5,478,600
2024/02/14 4,564 4,572 4,529 4,532 5,869,600
2024/02/13 4,528 4,567 4,485 4,547 7,807,300
2024/02/09 4,442 4,550 4,439 4,467 11,222,900
2024/02/08 4,508 4,556 4,478 4,512 15,681,200
2024/02/07 4,580 4,609 4,540 4,599 13,720,800
2024/02/06 4,834 4,849 4,604 4,691 7,321,000
2024/02/05 4,922 4,927 4,775 4,817 6,090,300
2024/02/02 4,935 4,939 4,884 4,923 2,664,900
2024/02/01 4,858 4,905 4,842 4,897 2,887,900
2024/01/31 4,835 4,899 4,815 4,897 3,288,200
2024/01/30 4,915 4,925 4,875 4,880 2,335,100
2024/01/29 4,858 4,905 4,855 4,899 2,896,100
2024/01/26 4,924 4,924 4,844 4,859 3,364,800
2024/01/25 4,922 4,940 4,899 4,903 2,592,900
2024/01/24 4,964 4,988 4,906 4,920 3,923,300
2024/01/23 5,000 5,047 4,977 4,991 5,098,000
2024/01/22 5,035 5,080 5,018 5,070 2,856,900
2024/01/19 5,030 5,059 4,970 4,993 4,388,900
2024/01/18 4,975 4,999 4,954 4,973 2,559,500
2024/01/17 4,916 5,029 4,880 4,951 4,790,600
2024/01/16 4,994 5,002 4,956 4,968 2,855,200
2024/01/15 4,960 5,046 4,955 4,993 3,640,600
2024/01/12 4,952 4,960 4,875 4,904 6,925,700
2024/01/11 4,725 4,869 4,723 4,851 5,654,700
2024/01/10 4,618 4,682 4,613 4,655 3,914,700
2024/01/09 4,612 4,664 4,596 4,596 3,126,000
2024/01/05 4,593 4,633 4,580 4,594 4,099,400
2024/01/04 4,500 4,577 4,469 4,547 4,353,700
2023/12/29 4,479 4,518 4,453 4,486 3,545,200
2023/12/28 4,486 4,519 4,471 4,473 1,749,100
2023/12/27 4,474 4,483 4,456 4,475 2,966,200
2023/12/26 4,452 4,452 4,422 4,439 1,709,100
2023/12/25 4,480 4,482 4,422 4,425 1,316,100
2023/12/22 4,401 4,438 4,398 4,419 3,013,400
2023/12/21 4,418 4,433 4,403 4,411 2,905,400
2023/12/20 4,436 4,487 4,434 4,434 4,745,600
2023/12/19 4,437 4,459 4,392 4,429 2,913,300
2023/12/18 4,413 4,447 4,396 4,426 3,852,700
2023/12/15 4,420 4,474 4,420 4,448 7,375,200
2023/12/14 4,510 4,521 4,470 4,490 4,003,700
2023/12/13 4,561 4,580 4,528 4,540 2,780,300
2023/12/12 4,529 4,584 4,528 4,554 2,661,700
2023/12/11 4,525 4,546 4,507 4,525 3,612,100
2023/12/08 4,610 4,617 4,523 4,526 6,415,200
2023/12/07 4,636 4,655 4,602 4,611 3,353,700
2023/12/06 4,593 4,671 4,585 4,662 3,867,000
2023/12/05 4,580 4,608 4,578 4,594 3,147,400
2023/12/04 4,600 4,601 4,555 4,595 3,173,300
2023/12/01 4,616 4,624 4,575 4,587 3,639,400
2023/11/30 4,573 4,627 4,571 4,625 8,808,900
2023/11/29 4,600 4,634 4,577 4,634 3,018,600
2023/11/28 4,620 4,644 4,595 4,610 3,792,700
2023/11/27 4,664 4,688 4,632 4,638 2,161,800
2023/11/24 4,687 4,693 4,646 4,657 2,495,200
2023/11/22 4,585 4,664 4,579 4,642 2,385,600
2023/11/21 4,627 4,630 4,595 4,598 2,876,000
2023/11/20 4,640 4,696 4,596 4,616 2,870,100
2023/11/17 4,601 4,666 4,579 4,651 3,794,000
2023/11/16 4,603 4,637 4,553 4,565 4,208,400
2023/11/15 4,669 4,685 4,641 4,647 3,804,900
2023/11/14 4,700 4,718 4,662 4,662 2,773,100
2023/11/13 4,646 4,659 4,619 4,640 2,193,700
2023/11/10 4,552 4,637 4,552 4,621 3,987,300
2023/11/09 4,585 4,599 4,546 4,579 3,008,100
2023/11/08 4,614 4,625 4,540 4,560 3,683,000
2023/11/07 4,670 4,673 4,573 4,585 4,671,900
2023/11/06 4,600 4,710 4,600 4,675 8,966,400
2023/11/02 4,538 4,557 4,458 4,458 5,479,500
2023/11/01 4,519 4,537 4,494 4,537 3,655,500
2023/10/31 4,431 4,502 4,422 4,487 3,895,600
2023/10/30 4,410 4,431 4,394 4,421 3,162,500
2023/10/27 4,455 4,498 4,455 4,473 3,121,400
2023/10/26 4,460 4,476 4,447 4,456 2,828,700
2023/10/25 4,495 4,516 4,475 4,497 2,335,500
2023/10/24 4,476 4,487 4,426 4,454 3,062,000
2023/10/23 4,426 4,477 4,421 4,465 2,412,700
2023/10/20 4,490 4,509 4,449 4,452 4,521,900
2023/10/19 4,438 4,511 4,436 4,498 3,081,900
2023/10/18 4,483 4,519 4,475 4,491 2,955,200
2023/10/17 4,485 4,494 4,463 4,485 3,280,400
2023/10/16 4,485 4,495 4,436 4,453 4,237,300
2023/10/13 4,504 4,553 4,502 4,544 4,248,800
2023/10/12 4,593 4,596 4,536 4,552 4,449,400
2023/10/11 4,560 4,628 4,550 4,605 3,866,400
2023/10/10 4,529 4,592 4,523 4,570 3,283,800
2023/10/06 4,515 4,538 4,491 4,492 3,071,600
2023/10/05 4,460 4,503 4,451 4,502 4,274,600
2023/10/04 4,404 4,456 4,381 4,428 4,769,300
2023/10/03 4,500 4,508 4,432 4,460 5,709,000
2023/10/02 4,550 4,606 4,506 4,508 4,423,800
2023/09/29 4,560 4,593 4,537 4,577 8,612,600
2023/09/28 4,606 4,619 4,549 4,577 5,314,100
2023/09/27 4,630 4,701 4,613 4,701 5,258,400
2023/09/26 4,696 4,697 4,661 4,669 4,539,800
2023/09/25 4,722 4,730 4,684 4,716 2,835,800
2023/09/22 4,698 4,725 4,672 4,708 3,933,500
2023/09/21 4,697 4,744 4,691 4,701 3,473,100
2023/09/20 4,729 4,767 4,715 4,740 4,180,200
2023/09/19 4,700 4,766 4,691 4,730 4,395,200
2023/09/15 4,649 4,747 4,640 4,729 7,698,500
2023/09/14 4,615 4,656 4,586 4,634 5,116,500
2023/09/13 4,507 4,595 4,504 4,576 4,996,500
2023/09/12 4,450 4,507 4,445 4,505 5,427,000
2023/09/11 4,420 4,428 4,396 4,417 3,148,900
2023/09/08 4,448 4,449 4,396 4,410 6,150,600
2023/09/07 4,397 4,463 4,390 4,437 4,125,600
2023/09/06 4,367 4,393 4,361 4,389 3,163,800
2023/09/05 4,371 4,373 4,333 4,367 4,211,600
2023/09/04 4,350 4,370 4,337 4,370 3,358,600
2023/09/01 4,302 4,364 4,298 4,351 4,372,800
2023/08/31 4,279 4,334 4,278 4,325 4,771,000
2023/08/30 4,261 4,297 4,260 4,283 4,878,100
2023/08/29 4,300 4,304 4,256 4,259 3,248,200
2023/08/28 4,298 4,316 4,279 4,279 2,407,500
2023/08/25 4,277 4,283 4,250 4,270 3,306,100
2023/08/24 4,254 4,316 4,246 4,316 3,836,900
2023/08/23 4,239 4,256 4,229 4,250 2,630,000
2023/08/22 4,214 4,250 4,213 4,248 2,821,200
2023/08/21 4,209 4,233 4,180 4,213 3,032,800
2023/08/18 4,163 4,179 4,151 4,178 2,647,900
2023/08/17 4,208 4,223 4,183 4,198 3,346,400
2023/08/16 4,212 4,219 4,182 4,206 2,780,600
2023/08/15 4,247 4,250 4,224 4,233 3,394,900
2023/08/14 4,212 4,257 4,194 4,205 4,957,000
2023/08/10 4,159 4,188 4,140 4,177 5,102,800
2023/08/09 4,127 4,146 4,116 4,125 3,475,400
2023/08/08 4,110 4,141 4,110 4,125 4,210,800
2023/08/07 4,080 4,131 4,075 4,116 3,665,600
2023/08/04 4,086 4,093 4,059 4,073 4,649,400
2023/08/03 4,134 4,143 4,097 4,100 5,307,900
2023/08/02 4,184 4,197 4,142 4,154 5,457,000
2023/08/01 4,233 4,234 4,206 4,229 3,683,700
2023/07/31 4,219 4,252 4,187 4,187 10,309,300
2023/07/28 4,274 4,299 4,218 4,271 6,075,400
2023/07/27 4,306 4,334 4,301 4,314 2,847,200
2023/07/26 4,290 4,313 4,275 4,310 2,403,700
2023/07/25 4,374 4,374 4,293 4,299 3,809,700
2023/07/24 4,314 4,361 4,314 4,356 3,035,200
2023/07/21 4,279 4,313 4,253 4,287 3,362,200
2023/07/20 4,265 4,276 4,246 4,261 3,177,100
2023/07/19 4,276 4,290 4,235 4,255 2,919,000
2023/07/18 4,240 4,268 4,222 4,244 3,044,000
2023/07/14 4,238 4,284 4,206 4,237 4,843,700
2023/07/13 4,239 4,258 4,209 4,237 2,482,700
2023/07/12 4,234 4,256 4,214 4,241 2,986,400
2023/07/11 4,301 4,313 4,236 4,242 3,416,300
2023/07/10 4,295 4,334 4,276 4,307 4,773,500
2023/07/07 4,323 4,346 4,291 4,291 5,250,600
2023/07/06 4,390 4,395 4,341 4,364 3,651,800
2023/07/05 4,385 4,405 4,371 4,394 2,784,800
2023/07/04 4,429 4,443 4,399 4,418 2,854,600
2023/07/03 4,467 4,482 4,440 4,441 2,902,200
2023/06/30 4,470 4,483 4,422 4,450 4,915,400
2023/06/29 4,542 4,553 4,480 4,494 3,667,500
2023/06/28 4,436 4,555 4,436 4,544 4,152,700
2023/06/27 4,452 4,488 4,419 4,442 3,538,300
2023/06/26 4,450 4,459 4,403 4,428 2,292,200
2023/06/23 4,492 4,496 4,437 4,457 3,412,100
2023/06/22 4,472 4,518 4,446 4,457 3,832,800
2023/06/21 4,329 4,421 4,322 4,403 4,191,700
2023/06/20 4,430 4,437 4,360 4,379 5,243,900
2023/06/19 4,521 4,530 4,434 4,460 3,629,400
2023/06/16 4,479 4,497 4,448 4,490 6,363,500
2023/06/15 4,508 4,549 4,479 4,523 4,136,300
2023/06/14 4,531 4,552 4,498 4,519 4,656,700
2023/06/13 4,474 4,541 4,453 4,521 3,871,800
2023/06/12 4,500 4,506 4,462 4,474 2,833,200
2023/06/09 4,474 4,491 4,402 4,472 8,437,300
2023/06/08 4,420 4,453 4,378 4,404 4,650,100
2023/06/07 4,450 4,483 4,407 4,415 5,409,700
2023/06/06 4,378 4,438 4,361 4,429 4,040,500
2023/06/05 4,426 4,439 4,383 4,392 4,257,800
2023/06/02 4,388 4,418 4,343 4,407 4,043,800
2023/06/01 4,352 4,358 4,317 4,344 4,189,400
2023/05/31 4,316 4,352 4,291 4,291 16,833,300
2023/05/30 4,368 4,376 4,326 4,365 3,152,100
2023/05/29 4,316 4,369 4,297 4,357 4,481,400
2023/05/26 4,341 4,354 4,288 4,289 4,094,700

このページの先頭へ