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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,547 | 4,562 | 4,509 | 4,513 | 4,099,600 |
| 2024/07/25 | 4,530 | 4,605 | 4,492 | 4,554 | 5,299,500 |
| 2024/07/24 | 4,589 | 4,597 | 4,557 | 4,573 | 2,554,900 |
| 2024/07/23 | 4,611 | 4,622 | 4,595 | 4,612 | 2,593,400 |
| 2024/07/22 | 4,575 | 4,620 | 4,552 | 4,620 | 2,770,200 |
| 2024/07/19 | 4,594 | 4,601 | 4,556 | 4,586 | 3,940,100 |
| 2024/07/18 | 4,532 | 4,596 | 4,516 | 4,595 | 4,817,700 |
| 2024/07/17 | 4,514 | 4,561 | 4,506 | 4,545 | 3,638,700 |
| 2024/07/16 | 4,525 | 4,525 | 4,468 | 4,505 | 3,304,200 |
| 2024/07/12 | 4,540 | 4,559 | 4,524 | 4,525 | 6,138,900 |
| 2024/07/11 | 4,550 | 4,567 | 4,526 | 4,541 | 4,687,900 |
| 2024/07/10 | 4,480 | 4,509 | 4,463 | 4,503 | 4,390,300 |
| 2024/07/09 | 4,416 | 4,484 | 4,373 | 4,465 | 5,015,000 |
| 2024/07/08 | 4,417 | 4,465 | 4,410 | 4,426 | 4,566,800 |
| 2024/07/05 | 4,398 | 4,408 | 4,375 | 4,395 | 2,381,500 |
| 2024/07/04 | 4,412 | 4,412 | 4,376 | 4,393 | 2,185,200 |
| 2024/07/03 | 4,384 | 4,411 | 4,365 | 4,392 | 3,953,300 |
| 2024/07/02 | 4,345 | 4,386 | 4,320 | 4,381 | 4,644,500 |
| 2024/07/01 | 4,300 | 4,370 | 4,280 | 4,345 | 4,585,400 |
| 2024/06/28 | 4,224 | 4,282 | 4,224 | 4,254 | 4,811,100 |
| 2024/06/27 | 4,224 | 4,237 | 4,206 | 4,221 | 12,334,700 |
| 2024/06/26 | 4,260 | 4,265 | 4,193 | 4,226 | 4,732,600 |
| 2024/06/25 | 4,206 | 4,274 | 4,206 | 4,260 | 4,060,500 |
| 2024/06/24 | 4,209 | 4,233 | 4,183 | 4,220 | 3,812,200 |
| 2024/06/21 | 4,125 | 4,192 | 4,120 | 4,171 | 7,092,000 |
| 2024/06/20 | 4,150 | 4,161 | 4,125 | 4,155 | 3,377,800 |
| 2024/06/19 | 4,192 | 4,192 | 4,129 | 4,156 | 3,223,900 |
| 2024/06/18 | 4,165 | 4,205 | 4,159 | 4,177 | 3,861,300 |
| 2024/06/17 | 4,219 | 4,222 | 4,160 | 4,175 | 4,868,800 |
| 2024/06/14 | 4,232 | 4,259 | 4,203 | 4,222 | 9,126,500 |
| 2024/06/13 | 4,300 | 4,311 | 4,264 | 4,291 | 4,237,500 |
| 2024/06/12 | 4,295 | 4,299 | 4,264 | 4,278 | 3,763,900 |
| 2024/06/11 | 4,298 | 4,312 | 4,275 | 4,295 | 3,475,300 |
| 2024/06/10 | 4,272 | 4,310 | 4,255 | 4,299 | 3,015,900 |
| 2024/06/07 | 4,260 | 4,268 | 4,240 | 4,263 | 4,366,300 |
| 2024/06/06 | 4,282 | 4,316 | 4,265 | 4,286 | 4,584,500 |
| 2024/06/05 | 4,320 | 4,340 | 4,276 | 4,284 | 4,683,800 |
| 2024/06/04 | 4,335 | 4,374 | 4,305 | 4,374 | 3,803,000 |
| 2024/06/03 | 4,362 | 4,395 | 4,341 | 4,356 | 3,574,200 |
| 2024/05/31 | 4,346 | 4,386 | 4,303 | 4,337 | 10,589,800 |
| 2024/05/30 | 4,260 | 4,301 | 4,248 | 4,301 | 3,868,900 |
| 2024/05/29 | 4,281 | 4,338 | 4,271 | 4,276 | 4,515,300 |
| 2024/05/28 | 4,360 | 4,376 | 4,331 | 4,331 | 2,240,600 |
| 2024/05/27 | 4,324 | 4,353 | 4,292 | 4,346 | 2,271,000 |
| 2024/05/24 | 4,312 | 4,317 | 4,290 | 4,302 | 3,146,600 |
| 2024/05/23 | 4,312 | 4,336 | 4,289 | 4,328 | 2,636,800 |
| 2024/05/22 | 4,350 | 4,356 | 4,323 | 4,350 | 2,648,000 |
| 2024/05/21 | 4,371 | 4,375 | 4,328 | 4,347 | 2,686,800 |
| 2024/05/20 | 4,333 | 4,411 | 4,332 | 4,379 | 3,555,700 |
| 2024/05/17 | 4,290 | 4,337 | 4,275 | 4,332 | 4,126,700 |
| 2024/05/16 | 4,325 | 4,332 | 4,291 | 4,320 | 3,656,000 |
| 2024/05/15 | 4,404 | 4,415 | 4,307 | 4,316 | 4,968,200 |
| 2024/05/14 | 4,431 | 4,458 | 4,391 | 4,407 | 4,383,500 |
| 2024/05/13 | 4,413 | 4,473 | 4,398 | 4,469 | 5,573,100 |
| 2024/05/10 | 4,353 | 4,389 | 4,310 | 4,310 | 4,461,600 |
| 2024/05/09 | 4,270 | 4,319 | 4,264 | 4,283 | 2,790,100 |
| 2024/05/08 | 4,335 | 4,366 | 4,272 | 4,278 | 5,112,000 |
| 2024/05/07 | 4,426 | 4,430 | 4,356 | 4,378 | 4,444,900 |
| 2024/05/02 | 4,404 | 4,423 | 4,394 | 4,422 | 2,391,000 |
| 2024/05/01 | 4,397 | 4,424 | 4,385 | 4,403 | 2,758,400 |
| 2024/04/30 | 4,415 | 4,416 | 4,364 | 4,400 | 4,148,800 |
| 2024/04/26 | 4,345 | 4,395 | 4,333 | 4,380 | 4,455,000 |
| 2024/04/25 | 4,314 | 4,400 | 4,311 | 4,347 | 5,523,900 |
| 2024/04/24 | 4,397 | 4,398 | 4,327 | 4,355 | 6,557,100 |
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | 4,785,900 |
| 2024/04/12 | 4,341 | 4,342 | 4,304 | 4,314 | 4,636,000 |
| 2024/04/11 | 4,298 | 4,336 | 4,283 | 4,305 | 5,670,900 |
| 2024/04/10 | 4,419 | 4,421 | 4,364 | 4,372 | 5,026,200 |
| 2024/04/09 | 4,401 | 4,438 | 4,401 | 4,425 | 2,966,500 |
| 2024/04/08 | 4,405 | 4,419 | 4,392 | 4,406 | 3,214,600 |
| 2024/04/05 | 4,400 | 4,418 | 4,372 | 4,405 | 3,812,300 |
| 2024/04/04 | 4,479 | 4,479 | 4,422 | 4,422 | 5,123,300 |
| 2024/04/03 | 4,407 | 4,449 | 4,378 | 4,422 | 4,407,900 |
| 2024/04/02 | 4,458 | 4,478 | 4,438 | 4,451 | 3,869,400 |
| 2024/04/01 | 4,500 | 4,515 | 4,447 | 4,453 | 3,985,000 |
| 2024/03/29 | 4,484 | 4,508 | 4,480 | 4,482 | 5,906,700 |
| 2024/03/28 | 4,505 | 4,508 | 4,462 | 4,468 | 5,949,200 |
| 2024/03/27 | 4,553 | 4,590 | 4,552 | 4,571 | 5,676,500 |
| 2024/03/26 | 4,533 | 4,562 | 4,530 | 4,547 | 4,442,900 |
| 2024/03/25 | 4,577 | 4,578 | 4,514 | 4,514 | 5,627,000 |
| 2024/03/22 | 4,540 | 4,601 | 4,539 | 4,585 | 6,216,400 |
| 2024/03/21 | 4,631 | 4,635 | 4,540 | 4,540 | 8,680,500 |
| 2024/03/19 | 4,559 | 4,623 | 4,556 | 4,621 | 3,944,300 |
| 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 |