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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,283 | 2,365 | 2,250 | 2,314 | 16,602,200 |
| 2025/04/04 | 2,278 | 2,416 | 2,273 | 2,383 | 17,767,400 |
| 2025/04/03 | 2,232 | 2,288 | 2,227 | 2,276 | 12,163,300 |
| 2025/04/02 | 2,340 | 2,348 | 2,308 | 2,327 | 6,608,400 |
| 2025/04/01 | 2,405 | 2,415 | 2,341 | 2,352 | 7,494,800 |
| 2025/03/31 | 2,350 | 2,379 | 2,334 | 2,360 | 11,895,000 |
| 2025/03/28 | 2,439 | 2,443 | 2,387 | 2,443 | 7,566,500 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 4,823 | 4,874 | 4,812 | 4,874 | 4,715,300 |
| 2025/03/26 | 4,857 | 4,876 | 4,811 | 4,830 | 3,845,100 |
| 2025/03/25 | 4,809 | 4,813 | 4,775 | 4,797 | 3,601,300 |
| 2025/03/24 | 4,860 | 4,865 | 4,795 | 4,797 | 3,012,700 |
| 2025/03/21 | 4,864 | 4,879 | 4,848 | 4,860 | 6,307,800 |
| 2025/03/19 | 4,868 | 4,903 | 4,841 | 4,851 | 2,976,700 |
| 2025/03/18 | 4,850 | 4,885 | 4,834 | 4,855 | 3,395,900 |
| 2025/03/17 | 4,811 | 4,828 | 4,776 | 4,803 | 3,267,300 |
| 2025/03/14 | 4,714 | 4,790 | 4,697 | 4,750 | 5,760,800 |
| 2025/03/13 | 4,758 | 4,802 | 4,742 | 4,772 | 4,384,300 |
| 2025/03/12 | 4,770 | 4,795 | 4,730 | 4,790 | 4,359,800 |
| 2025/03/11 | 4,819 | 4,834 | 4,772 | 4,810 | 3,775,500 |
| 2025/03/10 | 4,812 | 4,836 | 4,786 | 4,815 | 3,215,500 |
| 2025/03/07 | 4,862 | 4,882 | 4,809 | 4,809 | 4,741,600 |
| 2025/03/06 | 4,905 | 4,952 | 4,901 | 4,901 | 3,630,600 |
| 2025/03/05 | 4,880 | 4,918 | 4,856 | 4,907 | 3,810,000 |
| 2025/03/04 | 4,900 | 4,962 | 4,877 | 4,908 | 4,202,900 |
| 2025/03/03 | 4,920 | 4,962 | 4,899 | 4,937 | 3,352,900 |
| 2025/02/28 | 4,930 | 4,935 | 4,867 | 4,894 | 5,697,800 |
| 2025/02/27 | 4,950 | 4,961 | 4,928 | 4,933 | 3,192,400 |
| 2025/02/26 | 4,925 | 4,942 | 4,894 | 4,929 | 3,393,400 |
| 2025/02/25 | 4,820 | 4,916 | 4,793 | 4,895 | 3,335,500 |
| 2025/02/21 | 4,850 | 4,853 | 4,810 | 4,817 | 4,425,600 |
| 2025/02/20 | 4,900 | 4,906 | 4,841 | 4,871 | 3,447,900 |
| 2025/02/19 | 4,964 | 4,974 | 4,914 | 4,917 | 3,092,200 |
| 2025/02/18 | 4,970 | 5,022 | 4,970 | 4,982 | 2,569,300 |
| 2025/02/17 | 4,950 | 5,006 | 4,921 | 4,989 | 2,568,600 |
| 2025/02/14 | 4,994 | 5,030 | 4,982 | 5,000 | 3,890,000 |
| 2025/02/13 | 4,998 | 5,029 | 4,970 | 5,024 | 3,680,400 |
| 2025/02/12 | 5,025 | 5,025 | 4,928 | 4,940 | 5,540,300 |
| 2025/02/10 | 4,877 | 4,943 | 4,868 | 4,926 | 3,031,100 |
| 2025/02/07 | 4,970 | 4,970 | 4,874 | 4,874 | 6,738,300 |
| 2025/02/06 | 5,146 | 5,146 | 4,918 | 4,970 | 10,925,300 |
| 2025/02/05 | 5,274 | 5,311 | 5,234 | 5,282 | 4,706,200 |
| 2025/02/04 | 5,250 | 5,280 | 5,146 | 5,196 | 3,842,900 |
| 2025/02/03 | 5,150 | 5,196 | 5,101 | 5,196 | 4,345,400 |
| 2025/01/31 | 5,150 | 5,186 | 5,115 | 5,186 | 3,205,500 |
| 2025/01/30 | 5,161 | 5,176 | 5,113 | 5,169 | 3,270,600 |
| 2025/01/29 | 5,181 | 5,211 | 5,138 | 5,168 | 3,210,200 |
| 2025/01/28 | 5,131 | 5,254 | 5,113 | 5,181 | 5,375,100 |
| 2025/01/27 | 4,988 | 5,119 | 4,988 | 5,103 | 5,753,300 |
| 2025/01/24 | 4,883 | 4,896 | 4,852 | 4,869 | 2,836,200 |
| 2025/01/23 | 4,824 | 4,844 | 4,795 | 4,837 | 3,229,500 |
| 2025/01/22 | 4,849 | 4,868 | 4,818 | 4,825 | 3,539,000 |
| 2025/01/21 | 4,850 | 4,857 | 4,803 | 4,833 | 2,350,900 |
| 2025/01/20 | 4,818 | 4,880 | 4,818 | 4,834 | 1,884,600 |
| 2025/01/17 | 4,850 | 4,855 | 4,783 | 4,818 | 2,453,800 |
| 2025/01/16 | 4,842 | 4,893 | 4,838 | 4,852 | 3,419,800 |
| 2025/01/15 | 4,849 | 4,859 | 4,830 | 4,844 | 4,032,600 |
| 2025/01/14 | 4,747 | 4,819 | 4,747 | 4,807 | 6,153,600 |
| 2025/01/10 | 4,865 | 4,881 | 4,744 | 4,744 | 6,783,500 |
| 2025/01/09 | 4,890 | 4,897 | 4,848 | 4,869 | 3,352,500 |
| 2025/01/08 | 4,903 | 4,908 | 4,842 | 4,881 | 4,064,700 |
| 2025/01/07 | 4,900 | 4,914 | 4,851 | 4,910 | 4,392,400 |
| 2025/01/06 | 5,035 | 5,052 | 4,885 | 4,894 | 5,358,300 |
| 2024/12/30 | 5,077 | 5,105 | 5,027 | 5,042 | 3,568,800 |
| 2024/12/27 | 4,990 | 5,073 | 4,983 | 5,059 | 3,230,600 |
| 2024/12/26 | 4,935 | 4,977 | 4,933 | 4,977 | 2,435,800 |
| 2024/12/25 | 4,970 | 4,970 | 4,920 | 4,931 | 2,328,700 |
| 2024/12/24 | 4,980 | 4,990 | 4,951 | 4,953 | 1,495,400 |
| 2024/12/23 | 4,970 | 5,010 | 4,968 | 4,996 | 1,592,800 |
| 2024/12/20 | 4,979 | 5,011 | 4,960 | 4,970 | 5,290,300 |
| 2024/12/19 | 4,890 | 4,975 | 4,890 | 4,961 | 2,413,300 |
| 2024/12/18 | 4,961 | 4,984 | 4,944 | 4,949 | 2,425,800 |
| 2024/12/17 | 4,963 | 5,014 | 4,963 | 5,000 | 2,773,700 |
| 2024/12/16 | 5,010 | 5,020 | 4,970 | 4,970 | 2,624,100 |
| 2024/12/13 | 4,930 | 5,012 | 4,929 | 4,978 | 4,513,400 |
| 2024/12/12 | 5,020 | 5,065 | 5,011 | 5,027 | 4,002,500 |
| 2024/12/11 | 5,000 | 5,025 | 4,963 | 4,978 | 2,918,600 |
| 2024/12/10 | 5,000 | 5,014 | 4,942 | 4,948 | 2,874,200 |
| 2024/12/09 | 4,956 | 4,989 | 4,940 | 4,956 | 3,672,600 |
| 2024/12/06 | 4,931 | 4,968 | 4,919 | 4,937 | 3,216,100 |
| 2024/12/05 | 4,935 | 4,946 | 4,873 | 4,882 | 4,609,300 |
| 2024/12/04 | 4,988 | 5,001 | 4,956 | 4,956 | 3,528,400 |
| 2024/12/03 | 4,941 | 5,021 | 4,940 | 5,007 | 3,910,500 |
| 2024/12/02 | 4,953 | 4,995 | 4,930 | 4,957 | 2,926,400 |
| 2024/11/29 | 4,924 | 4,953 | 4,897 | 4,950 | 2,794,600 |
| 2024/11/28 | 4,918 | 4,988 | 4,903 | 4,981 | 2,115,200 |
| 2024/11/27 | 4,946 | 4,947 | 4,908 | 4,915 | 2,681,000 |
| 2024/11/26 | 4,971 | 4,977 | 4,910 | 4,926 | 4,173,000 |
| 2024/11/25 | 5,034 | 5,052 | 4,962 | 4,962 | 7,932,500 |
| 2024/11/22 | 4,980 | 5,055 | 4,976 | 5,030 | 3,026,500 |
| 2024/11/21 | 5,003 | 5,049 | 4,980 | 4,995 | 2,807,800 |
| 2024/11/20 | 5,027 | 5,039 | 4,984 | 4,984 | 2,964,500 |
| 2024/11/19 | 5,041 | 5,046 | 4,985 | 5,027 | 3,824,400 |
| 2024/11/18 | 5,042 | 5,078 | 5,023 | 5,023 | 2,628,900 |
| 2024/11/15 | 5,045 | 5,083 | 5,023 | 5,026 | 3,883,400 |
| 2024/11/14 | 5,000 | 5,061 | 4,964 | 5,043 | 3,892,800 |
| 2024/11/13 | 4,983 | 5,006 | 4,956 | 4,978 | 3,918,700 |
| 2024/11/12 | 4,949 | 5,037 | 4,938 | 4,996 | 4,939,600 |
| 2024/11/11 | 4,908 | 4,944 | 4,895 | 4,898 | 3,237,700 |
| 2024/11/08 | 4,905 | 4,926 | 4,862 | 4,905 | 5,362,900 |
| 2024/11/07 | 4,831 | 4,851 | 4,791 | 4,835 | 4,960,500 |
| 2024/11/06 | 4,785 | 4,921 | 4,761 | 4,827 | 4,542,600 |
| 2024/11/05 | 4,757 | 4,874 | 4,742 | 4,792 | 5,226,400 |
| 2024/11/01 | 4,750 | 4,777 | 4,727 | 4,760 | 3,398,500 |
| 2024/10/31 | 4,834 | 4,846 | 4,755 | 4,778 | 5,488,000 |
| 2024/10/30 | 4,820 | 4,862 | 4,820 | 4,854 | 6,412,500 |
| 2024/10/29 | 4,771 | 4,830 | 4,768 | 4,819 | 3,018,200 |
| 2024/10/28 | 4,702 | 4,782 | 4,702 | 4,764 | 3,042,000 |
| 2024/10/25 | 4,736 | 4,738 | 4,705 | 4,726 | 2,265,200 |
| 2024/10/24 | 4,680 | 4,749 | 4,674 | 4,722 | 3,578,100 |
| 2024/10/23 | 4,712 | 4,745 | 4,698 | 4,719 | 2,462,900 |
| 2024/10/22 | 4,735 | 4,741 | 4,707 | 4,731 | 3,305,300 |
| 2024/10/21 | 4,764 | 4,774 | 4,734 | 4,739 | 2,834,200 |
| 2024/10/18 | 4,785 | 4,805 | 4,775 | 4,800 | 3,428,200 |
| 2024/10/17 | 4,800 | 4,811 | 4,774 | 4,786 | 2,644,500 |
| 2024/10/16 | 4,793 | 4,817 | 4,770 | 4,791 | 3,851,400 |
| 2024/10/15 | 4,720 | 4,808 | 4,720 | 4,798 | 4,391,300 |
| 2024/10/11 | 4,779 | 4,784 | 4,691 | 4,715 | 5,531,500 |
| 2024/10/10 | 4,790 | 4,832 | 4,769 | 4,795 | 3,354,400 |
| 2024/10/09 | 4,755 | 4,787 | 4,746 | 4,781 | 3,493,100 |
| 2024/10/08 | 4,680 | 4,704 | 4,643 | 4,685 | 3,938,700 |
| 2024/10/07 | 4,750 | 4,763 | 4,716 | 4,740 | 4,181,400 |
| 2024/10/04 | 4,643 | 4,689 | 4,641 | 4,687 | 3,161,000 |
| 2024/10/03 | 4,656 | 4,687 | 4,629 | 4,650 | 3,528,100 |
| 2024/10/02 | 4,644 | 4,650 | 4,596 | 4,609 | 3,929,800 |
| 2024/10/01 | 4,655 | 4,692 | 4,630 | 4,679 | 4,372,900 |
| 2024/09/30 | 4,629 | 4,678 | 4,566 | 4,594 | 7,048,600 |
| 2024/09/27 | 4,695 | 4,769 | 4,647 | 4,769 | 6,907,500 |
| 2024/09/26 | 4,791 | 4,828 | 4,783 | 4,828 | 5,668,300 |
| 2024/09/25 | 4,833 | 4,848 | 4,744 | 4,760 | 4,050,100 |
| 2024/09/24 | 4,874 | 4,895 | 4,822 | 4,822 | 3,909,200 |
| 2024/09/20 | 4,828 | 4,853 | 4,777 | 4,804 | 8,727,100 |
| 2024/09/19 | 4,768 | 4,843 | 4,754 | 4,813 | 3,996,300 |
| 2024/09/18 | 4,750 | 4,762 | 4,705 | 4,721 | 3,620,200 |
| 2024/09/17 | 4,759 | 4,770 | 4,717 | 4,737 | 5,125,800 |
| 2024/09/13 | 4,782 | 4,819 | 4,755 | 4,763 | 6,177,700 |
| 2024/09/12 | 4,715 | 4,790 | 4,709 | 4,782 | 4,751,200 |
| 2024/09/11 | 4,794 | 4,797 | 4,685 | 4,739 | 5,394,000 |
| 2024/09/10 | 4,854 | 4,858 | 4,812 | 4,824 | 3,361,200 |
| 2024/09/09 | 4,800 | 4,855 | 4,784 | 4,855 | 4,285,200 |
| 2024/09/06 | 4,843 | 4,882 | 4,813 | 4,851 | 3,685,100 |
| 2024/09/05 | 4,797 | 4,892 | 4,792 | 4,879 | 4,306,000 |
| 2024/09/04 | 4,885 | 4,903 | 4,790 | 4,822 | 5,421,500 |
| 2024/09/03 | 4,905 | 4,980 | 4,891 | 4,980 | 2,611,300 |
| 2024/09/02 | 4,911 | 4,945 | 4,886 | 4,920 | 2,799,900 |
| 2024/08/30 | 4,976 | 4,979 | 4,873 | 4,911 | 9,773,600 |
| 2024/08/29 | 4,922 | 4,966 | 4,902 | 4,964 | 3,817,000 |
| 2024/08/28 | 4,876 | 4,923 | 4,851 | 4,886 | 3,952,200 |
| 2024/08/27 | 4,830 | 4,863 | 4,820 | 4,846 | 3,063,900 |
| 2024/08/26 | 4,775 | 4,821 | 4,750 | 4,819 | 3,181,000 |
| 2024/08/23 | 4,847 | 4,864 | 4,792 | 4,792 | 3,453,800 |
| 2024/08/22 | 4,795 | 4,839 | 4,786 | 4,839 | 3,852,500 |
| 2024/08/21 | 4,730 | 4,783 | 4,712 | 4,774 | 3,222,000 |
| 2024/08/20 | 4,710 | 4,759 | 4,690 | 4,737 | 4,633,100 |
| 2024/08/19 | 4,700 | 4,713 | 4,644 | 4,682 | 4,186,000 |