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
2026/01/30 2,615 2,625 2,595 2,607 7,305,600
2026/01/29 2,580 2,628 2,548 2,590 8,597,700
2026/01/28 2,601 2,621 2,591 2,620 6,870,800
2026/01/27 2,660 2,660 2,608 2,619 6,738,800
2026/01/26 2,647 2,663 2,641 2,650 6,167,400
2026/01/23 2,693 2,695 2,651 2,667 5,566,600
2026/01/22 2,684 2,686 2,649 2,650 6,426,500
2026/01/21 2,684 2,689 2,651 2,670 7,361,400
2026/01/20 2,694 2,706 2,673 2,700 5,437,200
2026/01/19 2,640 2,680 2,631 2,680 6,069,100
2026/01/16 2,661 2,662 2,638 2,648 10,403,700
2026/01/15 2,714 2,722 2,661 2,661 11,090,000
2026/01/14 2,721 2,737 2,709 2,737 6,816,500
2026/01/13 2,719 2,759 2,717 2,720 10,006,200
2026/01/09 2,704 2,709 2,674 2,680 7,636,300
2026/01/08 2,680 2,691 2,666 2,669 6,425,500
2026/01/07 2,695 2,707 2,677 2,685 5,535,100
2026/01/06 2,723 2,738 2,717 2,727 5,912,000
2026/01/05 2,710 2,750 2,710 2,734 5,967,800
2025/12/30 2,720 2,722 2,698 2,709 4,906,300
2025/12/29 2,750 2,750 2,710 2,718 4,255,800
2025/12/26 2,722 2,754 2,720 2,751 3,723,100
2025/12/25 2,734 2,735 2,718 2,726 2,776,400
2025/12/24 2,737 2,740 2,709 2,715 4,717,400
2025/12/23 2,694 2,738 2,690 2,735 4,931,300
2025/12/22 2,714 2,723 2,682 2,694 4,765,600
2025/12/19 2,716 2,735 2,710 2,710 12,318,900
2025/12/18 2,682 2,729 2,681 2,712 5,760,700
2025/12/17 2,731 2,732 2,692 2,693 5,553,000
2025/12/16 2,702 2,733 2,691 2,718 6,798,800
2025/12/15 2,698 2,728 2,693 2,718 6,808,100
2025/12/12 2,685 2,696 2,670 2,684 10,897,300
2025/12/11 2,710 2,716 2,675 2,694 4,953,200
2025/12/10 2,700 2,700 2,669 2,700 6,555,900
2025/12/09 2,688 2,692 2,667 2,685 5,221,700
2025/12/08 2,680 2,686 2,664 2,680 4,937,700
2025/12/05 2,669 2,675 2,647 2,675 4,932,100
2025/12/04 2,650 2,679 2,644 2,671 6,837,500
2025/12/03 2,666 2,677 2,650 2,652 5,562,500
2025/12/02 2,683 2,694 2,661 2,672 5,984,900
2025/12/01 2,685 2,685 2,636 2,650 6,645,600
2025/11/28 2,710 2,710 2,686 2,690 4,740,600
2025/11/27 2,725 2,733 2,690 2,698 4,441,200
2025/11/26 2,659 2,723 2,656 2,704 7,300,000
2025/11/25 2,683 2,700 2,648 2,667 9,968,000
2025/11/21 2,683 2,727 2,682 2,719 31,707,200
2025/11/20 2,660 2,689 2,653 2,675 7,116,100
2025/11/19 2,630 2,678 2,629 2,659 9,678,400
2025/11/18 2,658 2,673 2,609 2,664 8,842,600
2025/11/17 2,618 2,689 2,617 2,661 8,182,800
2025/11/14 2,645 2,664 2,619 2,650 13,061,200
2025/11/13 2,650 2,668 2,625 2,627 8,142,400
2025/11/12 2,668 2,695 2,647 2,664 9,641,100
2025/11/11 2,635 2,660 2,626 2,650 10,280,400
2025/11/10 2,580 2,635 2,577 2,634 10,073,300
2025/11/07 2,533 2,590 2,504 2,581 18,646,900
2025/11/06 2,477 2,486 2,458 2,469 11,738,600
2025/11/05 2,462 2,469 2,424 2,449 14,443,300
2025/11/04 2,447 2,485 2,435 2,455 10,624,700
2025/10/31 2,490 2,497 2,455 2,462 9,947,100
2025/10/30 2,423 2,455 2,419 2,455 10,073,300
2025/10/29 2,447 2,449 2,411 2,434 8,286,600
2025/10/28 2,463 2,466 2,449 2,452 6,524,900
2025/10/27 2,444 2,470 2,438 2,468 7,659,900
2025/10/24 2,450 2,453 2,430 2,434 6,351,300
2025/10/23 2,441 2,463 2,426 2,444 8,369,300
2025/10/22 2,421 2,450 2,417 2,445 6,396,400
2025/10/21 2,430 2,445 2,414 2,442 7,905,100
2025/10/20 2,395 2,425 2,393 2,417 11,038,900
2025/10/17 2,340 2,368 2,339 2,368 8,678,400
2025/10/16 2,365 2,370 2,345 2,349 8,500,800
2025/10/15 2,370 2,379 2,353 2,358 8,972,800
2025/10/14 2,337 2,370 2,329 2,370 13,268,700
2025/10/10 2,398 2,400 2,355 2,355 11,782,800
2025/10/09 2,373 2,396 2,361 2,396 11,367,000
2025/10/08 2,414 2,414 2,353 2,353 10,531,300
2025/10/07 2,375 2,400 2,369 2,397 10,797,400
2025/10/06 2,403 2,403 2,362 2,363 12,982,700
2025/10/03 2,315 2,356 2,315 2,346 7,852,800
2025/10/02 2,329 2,337 2,308 2,315 9,452,500
2025/10/01 2,351 2,357 2,335 2,336 9,407,600
2025/09/30 2,376 2,376 2,352 2,361 10,934,400
2025/09/29 2,414 2,416 2,378 2,386 11,868,500
2025/09/26 2,460 2,463 2,434 2,443 10,526,600
2025/09/25 2,458 2,473 2,426 2,439 12,666,600
2025/09/24 2,485 2,487 2,440 2,458 8,401,300
2025/09/22 2,460 2,476 2,435 2,435 9,725,900
2025/09/19 2,496 2,521 2,462 2,470 21,542,400
2025/09/18 2,530 2,536 2,492 2,496 6,931,000
2025/09/17 2,488 2,515 2,476 2,515 6,998,700
2025/09/16 2,495 2,508 2,486 2,492 7,632,100
2025/09/12 2,509 2,526 2,486 2,496 12,304,300
2025/09/11 2,470 2,500 2,465 2,486 7,225,700
2025/09/10 2,478 2,495 2,469 2,470 9,405,600
2025/09/09 2,511 2,527 2,490 2,490 8,772,600
2025/09/08 2,538 2,547 2,513 2,514 6,884,900
2025/09/05 2,527 2,548 2,513 2,523 6,265,500
2025/09/04 2,530 2,548 2,524 2,535 6,137,300
2025/09/03 2,577 2,601 2,534 2,534 6,837,600
2025/09/02 2,578 2,596 2,567 2,593 4,868,800
2025/09/01 2,552 2,587 2,547 2,583 4,963,200
2025/08/29 2,586 2,588 2,551 2,551 5,471,100
2025/08/28 2,583 2,598 2,562 2,589 6,273,600
2025/08/27 2,573 2,580 2,554 2,567 5,221,300
2025/08/26 2,606 2,612 2,568 2,568 13,099,300
2025/08/25 2,664 2,664 2,614 2,615 5,963,500
2025/08/22 2,652 2,692 2,648 2,676 6,090,100
2025/08/21 2,670 2,675 2,643 2,663 5,656,300
2025/08/20 2,660 2,669 2,638 2,654 6,498,700
2025/08/19 2,653 2,667 2,625 2,634 5,838,300
2025/08/18 2,654 2,673 2,647 2,653 5,989,000
2025/08/15 2,603 2,634 2,594 2,630 6,091,600
2025/08/14 2,606 2,616 2,566 2,580 7,991,400
2025/08/13 2,631 2,655 2,621 2,638 9,024,400
2025/08/12 2,585 2,670 2,579 2,629 11,765,100
2025/08/08 2,531 2,595 2,525 2,579 11,033,500
2025/08/07 2,509 2,548 2,503 2,528 7,511,400
2025/08/06 2,484 2,502 2,467 2,500 8,302,600
2025/08/05 2,420 2,507 2,413 2,499 12,469,800
2025/08/04 2,466 2,466 2,396 2,426 19,844,000
2025/08/01 2,522 2,545 2,500 2,533 6,952,400
2025/07/31 2,480 2,491 2,466 2,486 6,366,200
2025/07/30 2,466 2,476 2,453 2,463 4,992,100
2025/07/29 2,472 2,475 2,455 2,464 5,256,700
2025/07/28 2,523 2,523 2,456 2,460 6,243,500
2025/07/25 2,520 2,531 2,498 2,498 6,534,600
2025/07/24 2,495 2,523 2,485 2,512 8,341,100
2025/07/23 2,474 2,495 2,441 2,479 9,302,000
2025/07/22 2,464 2,471 2,427 2,439 5,561,800
2025/07/18 2,479 2,480 2,457 2,464 6,812,400
2025/07/17 2,428 2,456 2,424 2,456 4,642,700
2025/07/16 2,421 2,440 2,415 2,426 5,626,600
2025/07/15 2,413 2,428 2,402 2,422 5,374,600
2025/07/14 2,419 2,425 2,404 2,417 4,781,800
2025/07/11 2,445 2,448 2,424 2,424 7,059,700
2025/07/10 2,449 2,453 2,424 2,434 9,313,100
2025/07/09 2,460 2,468 2,445 2,463 5,343,400
2025/07/08 2,479 2,483 2,450 2,455 9,548,400
2025/07/07 2,485 2,503 2,477 2,487 3,769,400
2025/07/04 2,474 2,496 2,467 2,485 5,785,000
2025/07/03 2,470 2,488 2,450 2,466 11,862,200
2025/07/02 2,467 2,517 2,459 2,500 12,424,400
2025/07/01 2,497 2,498 2,442 2,456 6,639,100
2025/06/30 2,450 2,480 2,444 2,480 10,199,800
2025/06/27 2,418 2,441 2,408 2,441 21,190,100
2025/06/26 2,404 2,413 2,366 2,394 10,142,800
2025/06/25 2,420 2,421 2,394 2,394 7,038,900
2025/06/24 2,441 2,448 2,424 2,425 5,614,100
2025/06/23 2,405 2,418 2,403 2,416 5,751,200
2025/06/20 2,432 2,437 2,400 2,400 14,252,000
2025/06/19 2,445 2,445 2,426 2,442 4,101,100
2025/06/18 2,432 2,445 2,425 2,441 5,292,000
2025/06/17 2,431 2,452 2,416 2,448 5,499,900
2025/06/16 2,426 2,452 2,418 2,438 5,432,100
2025/06/13 2,450 2,453 2,413 2,426 10,715,000
2025/06/12 2,442 2,452 2,425 2,441 6,588,200
2025/06/11 2,450 2,456 2,422 2,425 5,864,900
2025/06/10 2,438 2,455 2,428 2,432 6,196,500
2025/06/09 2,417 2,445 2,417 2,436 5,155,200
2025/06/06 2,412 2,423 2,402 2,410 6,545,400
2025/06/05 2,407 2,412 2,384 2,412 8,942,900
2025/06/04 2,449 2,455 2,417 2,429 8,354,700
2025/06/03 2,451 2,458 2,417 2,435 9,026,300
2025/06/02 2,484 2,494 2,454 2,456 6,844,500
2025/05/30 2,480 2,505 2,473 2,499 15,416,800
2025/05/29 2,500 2,518 2,496 2,506 6,447,800
2025/05/28 2,529 2,534 2,506 2,506 8,244,900
2025/05/27 2,534 2,544 2,511 2,527 4,707,100
2025/05/26 2,500 2,548 2,494 2,538 4,722,200
2025/05/23 2,510 2,534 2,504 2,522 5,470,100
2025/05/22 2,527 2,536 2,500 2,505 5,745,500
2025/05/21 2,557 2,574 2,523 2,533 6,973,900
2025/05/20 2,568 2,574 2,533 2,534 6,293,000
2025/05/19 2,564 2,567 2,529 2,546 8,275,000
2025/05/16 2,590 2,609 2,566 2,595 6,869,000
2025/05/15 2,571 2,583 2,511 2,563 11,408,600
2025/05/14 2,592 2,610 2,560 2,580 7,149,100
2025/05/13 2,627 2,640 2,592 2,592 9,258,600
2025/05/12 2,679 2,679 2,642 2,659 4,745,700
2025/05/09 2,672 2,683 2,632 2,664 10,861,700
2025/05/08 2,634 2,649 2,615 2,640 6,429,100
2025/05/07 2,639 2,658 2,617 2,635 11,915,800
2025/05/02 2,552 2,583 2,542 2,575 7,763,600
2025/05/01 2,564 2,564 2,519 2,535 5,301,600
2025/04/30 2,550 2,560 2,524 2,524 9,394,900
2025/04/28 2,520 2,535 2,515 2,535 5,669,300
2025/04/25 2,514 2,531 2,485 2,520 8,852,400
2025/04/24 2,551 2,563 2,489 2,497 8,821,000
2025/04/23 2,600 2,603 2,563 2,580 8,901,500
2025/04/22 2,546 2,580 2,538 2,571 6,388,800
2025/04/21 2,545 2,553 2,529 2,535 5,500,500
2025/04/18 2,550 2,567 2,540 2,555 5,894,300
2025/04/17 2,540 2,552 2,528 2,529 6,093,600
2025/04/16 2,521 2,547 2,501 2,543 6,596,000
2025/04/15 2,541 2,555 2,511 2,515 6,586,100
2025/04/14 2,532 2,534 2,489 2,495 7,596,200
2025/04/11 2,408 2,490 2,406 2,473 14,689,200
2025/04/10 2,487 2,518 2,413 2,518 16,468,100
2025/04/09 2,365 2,421 2,354 2,378 11,909,000
2025/04/08 2,364 2,389 2,312 2,373 12,867,000

このページの先頭へ