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
2010/12/30 474,498 474,498 468,498 469,002 13,659
2010/12/29 478,002 482,502 473,502 475,002 13,451
2010/12/28 480,498 482,502 473,502 474,498 18,573
2010/12/27 490,002 491,502 481,500 482,502 17,832
2010/12/24 496,998 496,998 487,002 489,000 18,715
2010/12/22 499,998 502,002 499,002 501,000 12,965
2010/12/21 497,502 504,000 496,500 502,998 15,971
2010/12/20 499,500 499,500 494,502 496,500 15,740
2010/12/17 499,002 499,998 495,000 498,000 18,781
2010/12/16 502,002 504,000 497,502 502,002 12,563
2010/12/15 494,502 502,998 493,998 499,002 22,095
2010/12/14 498,498 499,500 494,502 498,000 16,566
2010/12/13 495,000 499,500 492,000 499,002 17,145
2010/12/10 502,002 502,002 492,498 498,498 58,925
2010/12/09 487,500 495,000 486,000 495,000 21,818
2010/12/08 481,500 487,998 481,002 487,002 21,930
2010/12/07 478,002 481,500 477,498 481,002 19,315
2010/12/06 481,002 481,500 475,002 478,002 25,392
2010/12/03 488,502 489,498 482,502 484,002 20,731
2010/12/02 487,500 489,000 485,502 488,502 18,852
2010/12/01 478,002 486,000 476,502 486,000 18,784
2010/11/30 480,000 482,502 475,998 478,500 28,371
2010/11/29 491,502 492,498 483,000 484,500 29,655
2010/11/26 490,500 496,500 489,498 495,000 21,273
2010/11/25 492,498 493,002 487,002 490,002 22,686
2010/11/24 489,000 495,498 484,500 492,000 21,929
2010/11/22 495,000 496,002 490,998 493,002 17,894
2010/11/19 493,998 495,000 489,498 493,500 23,751
2010/11/18 478,002 489,498 475,998 488,502 37,015
2010/11/17 471,498 478,002 471,000 477,498 22,185
2010/11/16 469,998 471,498 462,498 469,500 24,264
2010/11/15 472,002 472,998 469,002 470,502 16,274
2010/11/12 466,002 473,502 466,002 471,498 24,307
2010/11/11 463,998 466,998 461,502 465,498 21,083
2010/11/10 468,000 468,498 460,998 464,502 26,757
2010/11/09 460,002 469,998 460,002 469,002 28,760
2010/11/08 460,002 460,998 454,500 459,000 18,682
2010/11/05 450,000 459,498 448,002 457,500 33,097
2010/11/04 442,002 445,500 440,502 445,002 25,247
2010/11/02 439,998 440,502 436,500 438,498 15,416
2010/11/01 436,002 440,502 436,002 440,502 26,040
2010/10/29 435,000 438,000 431,502 433,500 16,532
2010/10/28 434,502 439,998 430,500 430,500 21,332
2010/10/27 424,002 432,498 424,002 432,498 20,572
2010/10/26 430,998 437,502 427,002 427,002 27,613
2010/10/25 439,002 444,000 433,002 436,002 60,141
2010/10/22 405,498 409,500 405,000 406,500 7,978
2010/10/21 405,000 409,002 397,500 405,000 16,749
2010/10/20 411,498 411,498 405,000 409,500 13,893
2010/10/19 400,998 412,002 400,998 411,498 14,675
2010/10/18 398,502 403,500 397,998 399,000 5,894
2010/10/15 400,500 401,502 397,002 398,502 9,302
2010/10/14 403,002 406,500 397,002 404,502 16,281
2010/10/13 402,498 403,500 397,002 399,498 15,553
2010/10/12 406,002 406,500 396,000 397,002 17,569
2010/10/08 409,002 409,002 398,502 398,502 19,076
2010/10/07 411,498 415,002 406,500 409,002 17,926
2010/10/06 410,502 415,998 408,498 414,000 18,110
2010/10/05 391,500 414,498 391,500 409,998 33,977
2010/10/04 397,998 398,502 387,498 388,998 14,200
2010/10/01 400,500 400,998 394,002 396,498 12,284
2010/09/30 411,000 412,002 397,998 399,498 14,764
2010/09/29 413,502 415,002 409,002 410,502 13,637
2010/09/28 415,500 417,498 411,000 412,002 8,652
2010/09/27 419,502 421,998 418,002 421,002 9,825
2010/09/24 411,000 420,498 410,502 415,500 14,446
2010/09/22 421,500 423,498 418,002 418,002 9,927
2010/09/21 425,502 425,502 420,498 421,500 10,297
2010/09/17 421,998 427,002 421,500 425,502 10,778
2010/09/16 424,998 427,002 418,002 421,002 13,829
2010/09/15 414,000 427,998 412,998 421,500 18,319
2010/09/14 419,502 421,998 415,002 416,502 10,673
2010/09/13 412,002 421,998 412,002 418,998 16,999
2010/09/10 407,502 416,502 403,998 410,502 36,816
2010/09/09 409,002 409,500 405,000 407,502 8,031
2010/09/08 415,002 415,002 406,500 408,000 13,020
2010/09/07 415,002 418,002 412,002 418,002 8,189
2010/09/06 418,002 418,500 413,502 415,998 9,651
2010/09/03 410,502 415,002 406,500 411,498 14,019
2010/09/02 412,998 414,000 403,500 408,000 13,972
2010/09/01 402,498 412,002 402,000 411,000 14,813
2010/08/31 408,498 411,498 404,502 405,000 8,995
2010/08/30 413,502 418,500 411,498 415,500 10,374
2010/08/27 404,502 409,002 403,998 407,502 15,044
2010/08/26 411,000 412,002 408,000 411,498 8,860
2010/08/25 417,498 417,498 408,000 409,998 13,477
2010/08/24 416,502 418,500 415,002 417,498 8,134
2010/08/23 419,502 423,000 417,498 419,502 8,909
2010/08/20 418,998 423,498 418,998 418,998 8,719
2010/08/19 425,502 428,502 424,002 427,002 11,331
2010/08/18 424,500 426,498 417,498 425,502 13,162
2010/08/17 421,998 426,000 419,502 424,998 8,853
2010/08/16 418,500 427,998 417,000 427,500 14,064
2010/08/13 415,998 425,502 414,498 419,502 17,539
2010/08/12 419,502 423,498 411,498 418,002 16,131
2010/08/11 430,002 433,002 424,500 426,498 10,630
2010/08/10 430,998 439,998 430,002 433,998 13,417
2010/08/09 427,500 427,998 423,498 427,002 9,490
2010/08/06 424,002 432,000 423,000 431,502 10,282
2010/08/05 426,498 429,498 423,498 429,000 12,273
2010/08/04 421,002 423,498 418,998 420,498 7,002
2010/08/03 425,502 427,002 420,000 423,000 11,556
2010/08/02 420,000 424,998 418,998 421,002 8,632
2010/07/30 425,502 428,502 420,000 420,498 20,322
2010/07/29 438,498 441,498 435,498 436,002 8,787
2010/07/28 434,502 444,498 434,502 444,000 13,589
2010/07/27 430,002 433,002 424,500 430,998 9,799
2010/07/26 426,498 430,500 424,002 429,498 10,296
2010/07/23 433,998 433,998 424,500 427,998 12,345
2010/07/22 430,998 432,000 426,498 427,002 6,135
2010/07/21 428,502 432,498 425,502 430,500 9,283
2010/07/20 430,002 435,000 428,502 428,502 10,559
2010/07/16 443,502 445,002 432,000 433,002 11,032
2010/07/15 439,998 445,500 439,998 443,502 12,114
2010/07/14 445,002 450,000 441,000 447,000 11,956
2010/07/13 439,998 445,002 439,002 443,502 13,776
2010/07/12 433,002 436,998 432,000 435,498 8,106
2010/07/09 447,000 447,000 433,998 436,998 18,356
2010/07/08 433,500 444,000 431,502 444,000 17,912
2010/07/07 422,502 426,498 418,998 426,498 12,561
2010/07/06 421,500 430,002 421,500 424,998 11,598
2010/07/05 420,498 427,500 420,498 426,498 12,260
2010/07/02 418,500 420,498 415,002 417,000 11,899
2010/07/01 418,002 421,002 415,998 418,998 12,635
2010/06/30 419,502 427,500 419,502 424,500 14,855
2010/06/29 426,498 430,002 424,002 426,498 12,058
2010/06/28 420,498 427,002 420,498 425,502 8,137
2010/06/25 420,498 426,000 420,498 421,998 12,116
2010/06/24 427,002 431,502 426,000 427,500 6,296
2010/06/23 420,498 430,998 418,998 428,502 14,261
2010/06/22 427,500 432,498 427,002 430,002 13,959
2010/06/21 432,498 436,998 430,500 435,000 8,300
2010/06/18 435,000 436,998 428,502 432,498 10,331
2010/06/17 423,498 433,002 423,498 432,000 17,064
2010/06/16 419,502 422,502 418,002 422,502 9,693
2010/06/15 423,000 423,000 415,500 415,500 12,878
2010/06/14 423,000 424,500 419,502 423,000 8,361
2010/06/11 430,998 430,998 417,498 422,502 57,961
2010/06/10 427,002 431,502 423,000 430,998 15,268
2010/06/09 419,502 429,000 414,498 427,500 20,679
2010/06/08 420,498 427,998 415,998 420,498 20,563
2010/06/07 407,502 423,498 406,002 420,498 33,468
2010/06/04 417,000 418,002 411,498 412,998 12,057
2010/06/03 418,998 420,000 415,998 418,500 10,491
2010/06/02 416,502 418,998 412,998 415,500 13,470
2010/06/01 416,502 418,998 411,000 415,500 13,204
2010/05/31 411,498 414,000 408,000 412,002 17,118
2010/05/28 421,998 423,000 415,002 417,000 20,090
2010/05/27 414,498 421,998 414,498 420,498 11,966
2010/05/26 424,500 429,498 419,502 420,000 22,607
2010/05/25 417,498 421,002 415,500 417,498 13,405
2010/05/24 420,000 425,502 420,000 421,500 13,441
2010/05/21 427,998 433,500 423,000 423,498 23,459
2010/05/20 432,000 439,500 429,498 434,502 15,167
2010/05/19 433,002 434,502 429,498 433,500 16,436
2010/05/18 437,502 443,502 435,498 439,002 21,425
2010/05/17 433,500 438,498 429,498 435,498 20,882
2010/05/14 430,998 436,002 430,998 433,500 16,462
2010/05/13 438,000 439,002 436,500 436,998 9,172
2010/05/12 436,998 439,998 432,498 433,998 14,999
2010/05/11 439,500 444,000 430,998 433,998 20,093
2010/05/10 429,498 442,002 428,502 439,002 27,441
2010/05/07 428,502 434,502 426,498 432,000 20,025
2010/05/06 451,998 452,502 443,502 444,498 22,589
2010/04/30 463,002 463,002 453,000 455,502 17,533
2010/04/28 458,502 459,000 452,502 453,000 20,127
2010/04/27 468,000 470,502 463,500 465,498 16,588
2010/04/26 460,998 469,500 460,500 466,998 18,938
2010/04/23 462,498 463,998 457,500 459,498 18,126
2010/04/22 461,502 462,498 456,498 460,002 15,534
2010/04/21 459,498 463,002 457,002 462,000 16,367
2010/04/20 460,002 464,502 454,002 454,998 25,239
2010/04/19 460,002 463,002 454,500 461,502 24,346
2010/04/16 475,998 478,002 471,498 474,000 13,855
2010/04/15 479,502 480,000 476,502 478,002 9,410
2010/04/14 480,000 484,002 475,998 478,500 15,139
2010/04/13 481,998 484,002 480,000 484,002 14,795
2010/04/12 490,002 493,998 484,500 486,000 21,423
2010/04/09 478,998 485,502 478,998 484,500 31,030
2010/04/08 480,000 483,498 477,498 481,002 16,654
2010/04/07 482,502 484,998 481,002 482,502 17,247
2010/04/06 481,002 481,998 478,002 481,002 12,873
2010/04/05 481,002 482,502 478,002 480,498 8,124
2010/04/02 487,500 489,000 478,998 480,000 12,866
2010/04/01 490,998 491,502 481,998 487,002 19,654
2010/03/31 484,998 487,500 483,000 484,002 17,758
2010/03/30 480,000 483,000 478,998 481,500 16,403
2010/03/29 472,002 475,500 470,502 473,502 7,154
2010/03/26 472,500 476,502 472,002 476,502 12,464
2010/03/25 474,000 475,500 471,000 471,498 12,888
2010/03/24 473,502 475,998 472,500 473,502 13,377
2010/03/23 474,000 474,498 472,998 472,998 9,781
2010/03/19 475,002 476,502 473,502 476,502 10,334
2010/03/18 475,998 475,998 472,500 475,002 11,106
2010/03/17 478,500 479,502 473,502 475,500 13,266
2010/03/16 478,500 480,498 477,000 478,002 5,897
2010/03/15 481,002 481,002 475,500 477,000 6,743
2010/03/12 478,500 478,998 472,998 475,998 40,924
2010/03/11 470,502 474,000 469,500 474,000 13,979
2010/03/10 478,002 478,500 469,002 470,502 13,538
2010/03/09 478,500 478,998 477,000 477,498 7,998
2010/03/08 481,002 481,002 476,502 480,000 11,778
2010/03/05 475,002 478,002 474,000 475,002 15,546
2010/03/04 480,000 481,002 470,502 471,000 18,778
2010/03/03 484,998 484,998 481,002 483,498 11,158
2010/03/02 479,502 481,998 476,502 481,998 20,954
2010/03/01 475,002 486,498 473,502 486,000 14,531
2010/02/26 473,502 476,502 471,498 474,000 10,974
2010/02/25 472,998 476,502 472,002 474,498 11,275
2010/02/24 478,002 480,498 471,000 472,500 19,017
2010/02/23 480,000 486,000 479,502 481,500 14,303
2010/02/22 487,998 489,498 484,002 487,002 17,493
2010/02/19 486,000 490,002 480,498 481,002 16,032
2010/02/18 496,500 496,998 487,500 493,002 13,634
2010/02/17 493,998 499,500 493,998 497,502 13,749
2010/02/16 493,002 507,000 487,998 493,998 21,093
2010/02/15 496,002 496,002 492,000 493,500 9,317
2010/02/12 493,998 495,000 489,498 491,502 19,119
2010/02/10 481,002 482,502 478,002 480,000 9,176
2010/02/09 484,998 492,000 481,998 484,002 16,457
2010/02/08 492,000 498,000 480,498 481,002 11,098
2010/02/05 487,998 491,502 484,998 484,998 16,144
2010/02/04 493,998 496,998 490,500 490,998 21,937
2010/02/03 487,998 489,498 482,502 488,502 17,921
2010/02/02 493,500 493,998 484,998 489,000 23,787
2010/02/01 483,498 490,002 479,502 487,500 18,690
2010/01/29 483,498 487,500 476,502 476,502 20,275
2010/01/28 484,500 490,998 480,498 488,502 17,755
2010/01/27 475,500 492,000 475,500 487,998 39,476
2010/01/26 498,000 499,002 481,500 482,502 63,118
2010/01/25 535,002 535,002 528,000 528,000 18,176
2010/01/22 540,000 543,000 531,000 538,998 19,099
2010/01/21 540,000 546,000 534,000 544,998 24,121
2010/01/20 532,998 535,002 523,998 531,000 22,884
2010/01/19 529,998 544,998 525,000 538,002 22,052
2010/01/18 544,998 550,002 532,998 537,000 19,544
2010/01/15 537,000 553,002 534,000 549,000 26,512
2010/01/14 529,998 532,998 523,998 532,998 14,511
2010/01/13 519,000 529,002 517,002 525,000 16,402
2010/01/12 511,998 522,000 510,000 513,000 14,136
2010/01/08 508,998 511,998 502,002 508,002 20,581
2010/01/07 508,002 510,000 502,002 502,002 7,372
2010/01/06 498,498 510,000 496,998 504,000 12,190
2010/01/05 496,500 499,002 493,998 496,500 8,666
2010/01/04 493,998 497,502 493,998 495,000 4,508

このページの先頭へ