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
2026/08/03 2,915 2,923 2,857 2,903 9,797,200
2026/07/31 2,941 2,991 2,910 2,921 13,640,200
2026/07/30 3,043 3,121 3,012 3,051 12,620,000
2026/07/29 3,024 3,120 3,012 3,108 11,635,300
2026/07/28 3,000 3,023 2,953 2,993 9,775,700
2026/07/27 2,917 2,969 2,910 2,953 8,389,300
2026/07/24 2,847 2,927 2,841 2,923 6,594,700
2026/07/23 2,861 2,871 2,832 2,871 6,584,200
2026/07/22 2,868 2,880 2,820 2,876 8,958,200
2026/07/21 2,918 2,923 2,870 2,882 8,409,900
2026/07/17 2,870 2,902 2,847 2,868 10,157,100
2026/07/16 2,850 2,876 2,835 2,844 7,520,800
2026/07/15 2,855 2,857 2,820 2,853 7,038,100
2026/07/14 2,840 2,878 2,822 2,835 6,750,200
2026/07/13 2,802 2,824 2,783 2,810 5,241,000
2026/07/10 2,811 2,821 2,778 2,791 8,258,000
2026/07/09 2,792 2,836 2,778 2,805 6,851,600
2026/07/08 2,800 2,845 2,782 2,808 11,440,300
2026/07/07 2,715 2,779 2,692 2,779 10,493,600
2026/07/06 2,704 2,744 2,703 2,738 4,575,200
2026/07/03 2,750 2,772 2,703 2,703 7,894,700
2026/07/02 2,675 2,732 2,668 2,724 7,386,400
2026/07/01 2,700 2,708 2,643 2,655 8,693,000
2026/06/30 2,704 2,757 2,702 2,745 9,860,200
2026/06/29 2,700 2,747 2,685 2,717 18,759,500
2026/06/26 2,671 2,697 2,626 2,681 8,524,400
2026/06/25 2,654 2,677 2,649 2,669 7,070,800
2026/06/24 2,653 2,716 2,623 2,680 10,382,800
2026/06/23 2,612 2,682 2,611 2,664 10,227,200
2026/06/22 2,686 2,690 2,636 2,636 6,959,900
2026/06/19 2,720 2,722 2,682 2,722 14,914,200
2026/06/18 2,735 2,735 2,689 2,716 6,910,700
2026/06/17 2,723 2,735 2,709 2,728 5,922,400
2026/06/16 2,687 2,718 2,670 2,715 6,594,600
2026/06/15 2,750 2,764 2,702 2,718 9,780,100
2026/06/12 2,798 2,809 2,741 2,769 13,368,700
2026/06/11 2,771 2,792 2,747 2,758 7,098,400
2026/06/10 2,716 2,752 2,683 2,752 8,374,500
2026/06/09 2,700 2,748 2,690 2,721 9,219,800
2026/06/08 2,701 2,734 2,681 2,724 9,632,700
2026/06/05 2,692 2,692 2,634 2,652 6,162,600
2026/06/04 2,665 2,696 2,631 2,644 6,444,100
2026/06/03 2,667 2,717 2,651 2,707 6,968,800
2026/06/02 2,657 2,704 2,633 2,662 8,725,800
2026/06/01 2,745 2,748 2,677 2,684 8,764,400
2026/05/29 2,685 2,750 2,683 2,739 19,996,500
2026/05/28 2,722 2,734 2,673 2,714 11,026,000
2026/05/27 2,698 2,698 2,650 2,690 12,379,600
2026/05/26 2,627 2,656 2,617 2,617 7,827,700
2026/05/25 2,684 2,709 2,628 2,635 7,409,400
2026/05/22 2,718 2,724 2,682 2,710 8,599,100
2026/05/21 2,780 2,813 2,718 2,718 9,759,000
2026/05/20 2,776 2,804 2,727 2,780 10,500,500
2026/05/19 2,739 2,783 2,702 2,764 9,363,400
2026/05/18 2,683 2,729 2,652 2,689 7,427,100
2026/05/15 2,640 2,724 2,603 2,724 14,730,700
2026/05/14 2,591 2,646 2,562 2,646 11,355,800
2026/05/13 2,580 2,607 2,521 2,541 14,754,600
2026/05/12 2,511 2,533 2,493 2,530 10,226,900
2026/05/11 2,537 2,549 2,510 2,520 8,097,900
2026/05/08 2,575 2,586 2,504 2,529 11,466,900
2026/05/07 2,555 2,556 2,517 2,525 12,790,500
2026/05/01 2,554 2,561 2,522 2,548 7,724,800
2026/04/30 2,588 2,590 2,529 2,583 10,742,900
2026/04/28 2,546 2,581 2,536 2,580 10,941,200
2026/04/27 2,550 2,564 2,518 2,518 8,203,100
2026/04/24 2,594 2,600 2,561 2,565 8,600,400
2026/04/23 2,604 2,608 2,565 2,601 10,334,800
2026/04/22 2,640 2,640 2,597 2,613 5,808,000
2026/04/21 2,628 2,637 2,613 2,634 5,005,500
2026/04/20 2,610 2,627 2,601 2,627 6,559,900
2026/04/17 2,657 2,658 2,591 2,591 8,218,900
2026/04/16 2,634 2,653 2,624 2,627 6,394,200
2026/04/15 2,600 2,643 2,581 2,634 8,005,900
2026/04/14 2,610 2,632 2,601 2,607 8,266,200
2026/04/13 2,611 2,624 2,595 2,620 8,929,100
2026/04/10 2,695 2,716 2,578 2,582 18,747,100
2026/04/09 2,695 2,741 2,693 2,709 10,670,900
2026/04/08 2,763 2,765 2,709 2,711 12,353,300
2026/04/07 2,777 2,780 2,703 2,703 7,804,600
2026/04/06 2,748 2,780 2,733 2,764 6,276,000
2026/04/03 2,700 2,749 2,696 2,745 6,047,600
2026/03/27 2,739 2,746 2,706 2,723 10,067,300
2026/03/26 2,706 2,710 2,687 2,710 6,379,500
2026/03/25 2,720 2,737 2,701 2,706 7,745,000
2026/03/24 2,680 2,701 2,670 2,678 7,094,500
2026/03/23 2,661 2,683 2,646 2,664 11,694,200
2026/03/19 2,633 2,667 2,630 2,667 13,326,100
2026/03/18 2,661 2,692 2,660 2,686 7,749,800
2026/03/17 2,651 2,670 2,644 2,661 4,895,700
2026/03/16 2,620 2,647 2,611 2,637 6,395,500
2026/03/13 2,580 2,651 2,580 2,632 9,976,700
2026/03/12 2,642 2,651 2,601 2,627 8,945,100
2026/03/11 2,716 2,731 2,662 2,662 10,836,100
2026/03/10 2,760 2,766 2,704 2,710 12,669,100
2026/03/09 2,609 2,696 2,605 2,680 11,718,600
2026/03/06 2,629 2,673 2,620 2,669 6,573,600
2026/03/05 2,697 2,723 2,673 2,679 9,409,000
2026/03/04 2,657 2,670 2,616 2,650 9,400,300
2026/03/03 2,642 2,671 2,608 2,671 8,552,700
2026/03/02 2,687 2,689 2,644 2,663 7,849,200
2026/02/27 2,685 2,698 2,664 2,671 9,586,600
2026/02/26 2,673 2,704 2,662 2,676 7,361,500
2026/02/25 2,641 2,667 2,631 2,656 10,213,400
2026/02/24 2,635 2,637 2,613 2,620 7,181,500
2026/02/20 2,600 2,628 2,589 2,616 10,398,800
2026/02/19 2,650 2,665 2,634 2,641 8,070,500
2026/02/18 2,670 2,680 2,641 2,680 7,600,900
2026/02/17 2,708 2,711 2,664 2,670 5,808,300
2026/02/16 2,714 2,714 2,656 2,694 7,834,600
2026/02/13 2,712 2,757 2,680 2,694 25,323,000
2026/02/12 2,622 2,666 2,605 2,662 15,817,200
2026/02/10 2,562 2,610 2,541 2,580 21,961,800
2026/02/09 2,520 2,642 2,512 2,541 44,955,000
2026/02/06 2,785 2,806 2,770 2,799 7,650,900
2026/02/05 2,818 2,827 2,779 2,785 8,132,300
2026/02/04 2,714 2,783 2,706 2,750 8,439,200
2026/02/03 2,688 2,731 2,674 2,715 8,144,600
2026/02/02 2,657 2,677 2,624 2,664 7,736,200
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

このページの先頭へ