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
2012/12/28 6,150 6,160 6,080 6,090 872,501
2012/12/27 6,100 6,140 6,080 6,130 747,801
2012/12/26 6,090 6,090 6,030 6,080 854,801
2012/12/25 6,090 6,090 6,000 6,060 917,801
2012/12/21 6,090 6,090 5,930 5,950 1,548,402
2012/12/20 6,090 6,130 6,000 6,040 1,862,502
2012/12/19 5,960 6,080 5,920 6,080 1,804,702
2012/12/18 5,840 5,960 5,840 5,890 1,233,101
2012/12/17 5,930 5,930 5,840 5,870 1,131,301
2012/12/14 5,830 5,900 5,820 5,870 3,335,903
2012/12/13 5,850 5,890 5,810 5,880 1,242,801
2012/12/12 5,870 5,870 5,830 5,840 824,401
2012/12/11 5,810 5,840 5,780 5,800 1,356,901
2012/12/10 5,930 5,930 5,830 5,850 1,147,901
2012/12/07 6,020 6,040 5,810 5,880 3,156,403
2012/12/06 6,150 6,160 6,040 6,060 1,126,101
2012/12/05 6,070 6,150 6,070 6,120 1,022,301
2012/12/04 6,080 6,120 6,060 6,080 913,601
2012/12/03 6,170 6,200 6,050 6,080 1,226,101
2012/11/30 6,140 6,180 6,090 6,100 1,282,201
2012/11/29 6,130 6,170 6,080 6,120 1,041,501
2012/11/28 6,100 6,190 6,090 6,150 1,084,101
2012/11/27 6,040 6,150 6,030 6,140 1,425,201
2012/11/26 6,070 6,090 5,980 6,040 1,479,501
2012/11/22 6,190 6,200 6,050 6,080 1,261,301
2012/11/21 6,240 6,240 6,100 6,130 1,252,201
2012/11/20 6,200 6,230 6,170 6,190 1,582,602
2012/11/19 6,120 6,210 6,040 6,150 1,895,602
2012/11/16 6,070 6,090 5,980 6,050 1,936,202
2012/11/15 6,130 6,140 6,000 6,020 1,521,202
2012/11/14 6,110 6,150 6,100 6,120 1,236,501
2012/11/13 6,050 6,120 6,010 6,030 1,203,801
2012/11/12 6,020 6,090 6,020 6,060 896,401
2012/11/09 6,030 6,130 6,020 6,110 1,505,002
2012/11/08 6,200 6,220 6,100 6,140 1,504,402
2012/11/07 6,300 6,350 6,220 6,250 2,171,702
2012/11/06 6,210 6,240 6,180 6,240 755,101
2012/11/05 6,270 6,280 6,210 6,260 774,501
2012/11/02 6,170 6,290 6,160 6,270 1,649,402
2012/11/01 6,150 6,230 6,140 6,150 1,077,101
2012/10/31 6,160 6,300 6,150 6,200 2,156,102
2012/10/30 6,160 6,260 6,100 6,200 3,663,204
2012/10/29 6,230 6,250 6,170 6,190 1,840,502
2012/10/26 6,300 6,350 6,250 6,280 3,226,103
2012/10/25 6,280 6,400 6,260 6,370 4,448,304
2012/10/24 5,990 6,060 5,980 6,040 1,121,501
2012/10/23 6,040 6,080 5,970 5,970 874,101
2012/10/22 5,950 6,030 5,930 6,020 1,189,901
2012/10/19 6,010 6,070 5,990 6,020 928,601
2012/10/18 6,040 6,090 5,980 6,020 1,521,802
2012/10/17 5,970 6,050 5,950 5,980 1,717,702
2012/10/16 5,780 5,920 5,770 5,920 2,048,902
2012/10/15 5,900 5,910 5,740 5,770 1,927,802
2012/10/12 5,970 6,050 5,880 5,910 3,341,203
2012/10/11 5,780 5,920 5,760 5,840 1,702,702
2012/10/10 5,740 5,780 5,710 5,750 1,523,302
2012/10/09 5,760 5,900 5,760 5,780 1,880,002
2012/10/05 5,850 5,880 5,800 5,830 1,502,602
2012/10/04 5,800 5,880 5,800 5,810 1,298,601
2012/10/03 5,830 5,880 5,770 5,800 1,905,902
2012/10/02 5,940 5,980 5,790 5,850 2,915,203
2012/10/01 6,060 6,150 5,960 5,990 2,331,202
2012/09/28 6,120 6,230 6,030 6,060 2,354,002
2012/09/27 5,990 6,030 5,940 6,030 1,993,702
2012/09/26 6,000 6,030 5,910 5,980 1,479,901
2012/09/26 1 -> 100.00 分割
2012/09/25 592,002 598,002 592,002 597,000 16,534
2012/09/24 580,998 595,998 580,002 592,002 19,388
2012/09/21 573,000 583,002 573,000 574,998 9,664
2012/09/20 571,998 579,000 570,000 571,998 18,209
2012/09/19 577,002 588,000 576,000 577,002 21,463
2012/09/18 591,000 595,998 570,000 573,000 30,648
2012/09/14 580,998 595,002 580,002 594,000 38,278
2012/09/13 561,000 576,000 559,998 574,998 12,964
2012/09/12 561,000 567,000 559,998 562,998 9,455
2012/09/11 561,000 562,998 559,002 562,002 8,441
2012/09/10 556,002 562,998 555,000 559,998 13,275
2012/09/07 552,000 558,000 547,002 553,998 13,776
2012/09/06 556,002 556,998 550,002 553,998 10,211
2012/09/05 556,998 558,000 552,000 555,000 7,203
2012/09/04 556,002 558,000 550,998 556,998 9,398
2012/09/03 555,000 562,998 555,000 556,998 9,286
2012/08/31 559,998 562,002 556,002 559,998 9,360
2012/08/30 561,000 565,998 559,998 565,002 9,910
2012/08/29 568,002 568,002 561,000 565,998 7,115
2012/08/28 567,000 568,002 562,998 568,002 12,301
2012/08/27 577,002 577,002 568,998 568,998 6,749
2012/08/24 573,000 574,998 568,002 573,000 6,733
2012/08/23 570,000 574,002 570,000 571,998 8,778
2012/08/22 571,998 574,002 565,998 571,002 7,589
2012/08/21 567,000 573,000 565,998 570,000 8,423
2012/08/20 565,002 570,000 562,002 565,002 6,687
2012/08/17 562,002 565,002 558,000 562,002 8,278
2012/08/16 564,000 564,000 556,998 559,998 9,924
2012/08/15 562,998 564,000 559,998 564,000 9,369
2012/08/14 544,998 562,002 544,998 561,000 18,751
2012/08/13 541,002 544,002 537,000 541,998 5,496
2012/08/10 547,002 550,002 543,000 544,002 12,035
2012/08/09 541,998 553,002 541,998 553,002 10,255
2012/08/08 544,002 550,002 541,002 544,002 17,172
2012/08/07 550,998 553,002 544,998 547,998 21,959
2012/08/06 550,002 552,000 547,002 552,000 18,286
2012/08/03 541,002 547,002 540,000 546,000 12,531
2012/08/02 541,998 547,998 541,002 546,000 15,708
2012/08/01 538,002 544,998 538,002 544,002 14,912
2012/07/31 535,002 544,002 535,002 541,002 15,082
2012/07/30 537,000 543,000 535,998 538,998 18,466
2012/07/27 529,002 532,002 526,002 532,002 10,659
2012/07/26 523,002 523,998 514,998 523,998 20,182
2012/07/25 532,002 532,002 523,998 529,002 16,688
2012/07/24 531,000 531,000 526,002 528,000 8,483
2012/07/23 528,000 532,998 525,000 531,000 10,260
2012/07/20 526,002 531,000 526,002 528,000 12,639
2012/07/19 532,998 535,998 529,002 532,002 7,792
2012/07/18 538,002 540,000 532,002 535,002 13,111
2012/07/17 526,998 535,998 526,002 532,998 12,641
2012/07/13 517,998 526,998 517,998 523,002 17,017
2012/07/12 531,000 532,002 523,002 523,998 14,996
2012/07/11 534,000 537,000 528,000 532,998 13,258
2012/07/10 532,998 538,002 531,000 535,998 24,175
2012/07/09 528,000 534,000 528,000 529,002 13,105
2012/07/06 529,998 532,998 523,998 528,000 12,242
2012/07/05 528,000 532,998 526,998 529,998 17,987
2012/07/04 529,998 529,998 526,002 528,000 9,014
2012/07/03 523,998 526,998 517,998 526,002 11,983
2012/07/02 517,002 520,002 511,998 519,000 10,535
2012/06/29 504,000 516,000 499,998 513,000 17,087
2012/06/28 501,000 508,998 499,998 508,998 16,637
2012/06/27 505,998 508,998 499,002 501,000 20,618
2012/06/26 505,002 513,000 505,002 507,000 15,157
2012/06/25 513,000 514,002 502,998 505,002 11,909
2012/06/22 505,998 508,998 502,998 502,998 11,248
2012/06/21 507,000 514,002 505,998 508,998 11,523
2012/06/20 502,002 508,002 499,998 505,998 10,895
2012/06/19 499,998 501,000 496,500 497,502 8,689
2012/06/18 498,000 499,998 493,998 494,502 6,880
2012/06/15 488,502 494,502 488,502 490,998 11,804
2012/06/14 487,002 493,002 486,498 488,502 11,075
2012/06/13 484,500 490,002 481,998 489,498 9,573
2012/06/12 487,002 487,500 483,498 485,502 12,616
2012/06/11 501,000 502,002 492,000 492,000 8,338
2012/06/08 493,998 495,498 491,502 493,998 30,914
2012/06/07 493,998 495,000 487,998 493,500 8,615
2012/06/06 486,000 493,500 484,500 489,498 14,739
2012/06/05 492,000 492,000 484,500 485,502 12,349
2012/06/04 485,502 489,000 484,500 487,998 11,366
2012/06/01 486,498 496,500 482,502 491,502 13,599
2012/05/31 482,502 490,500 482,502 484,500 31,946
2012/05/30 493,002 493,500 481,998 484,500 18,562
2012/05/29 494,502 499,998 492,000 493,500 9,196
2012/05/28 499,002 502,002 495,498 496,002 8,033
2012/05/25 492,000 496,998 489,498 496,500 10,972
2012/05/24 490,998 493,998 489,498 490,998 12,254
2012/05/23 486,000 492,000 484,998 491,502 14,047
2012/05/22 489,498 489,498 485,502 486,000 7,401
2012/05/21 487,998 489,498 485,502 486,000 8,189
2012/05/18 487,500 490,500 484,500 488,502 14,511
2012/05/17 493,500 496,998 489,498 490,998 11,298
2012/05/16 502,998 502,998 492,000 493,002 16,886
2012/05/15 504,000 513,000 502,002 507,000 15,048
2012/05/14 502,998 504,000 495,000 501,000 19,693
2012/05/11 495,498 507,000 494,502 504,000 19,826
2012/05/10 499,998 499,998 491,502 491,502 16,037
2012/05/09 505,002 507,000 499,998 501,000 13,651
2012/05/08 508,002 510,000 505,002 507,000 10,736
2012/05/07 507,000 511,998 504,000 508,998 15,418
2012/05/02 517,998 520,002 511,998 514,002 10,011
2012/05/01 520,002 520,998 516,000 517,002 12,927
2012/04/27 531,000 531,000 520,002 525,000 18,906
2012/04/26 528,000 537,000 523,002 532,002 14,272
2012/04/25 529,998 529,998 520,002 523,998 11,417
2012/04/24 520,998 525,000 520,002 520,998 8,524
2012/04/23 522,000 528,000 520,998 526,002 9,607
2012/04/20 520,002 525,000 520,002 520,998 9,001
2012/04/19 520,002 520,998 513,000 517,002 9,796
2012/04/18 523,998 526,998 519,000 523,998 12,067
2012/04/17 520,998 523,002 519,000 519,000 10,595
2012/04/16 511,002 519,000 511,002 519,000 8,496
2012/04/13 517,998 520,998 516,000 519,000 24,108
2012/04/12 517,002 517,998 511,998 514,998 15,259
2012/04/11 514,998 525,000 514,998 520,002 13,948
2012/04/10 520,998 522,000 514,002 517,002 14,769
2012/04/09 514,002 523,002 511,002 520,002 14,201
2012/04/06 523,998 528,000 514,998 516,000 25,955
2012/04/05 538,998 543,000 532,002 532,002 13,922
2012/04/04 541,998 544,998 538,002 540,000 15,994
2012/04/03 538,002 541,998 532,002 541,998 16,865
2012/04/02 541,998 541,998 535,002 538,002 18,136
2012/03/30 532,002 537,000 529,998 535,998 14,196
2012/03/29 532,998 537,000 529,002 532,002 15,528
2012/03/28 538,002 538,002 532,998 537,000 11,944
2012/03/27 544,998 547,998 541,002 547,998 13,103
2012/03/26 537,000 541,002 534,000 538,002 9,299
2012/03/23 529,998 538,998 529,002 537,000 9,703
2012/03/22 534,000 538,998 531,000 532,998 17,170
2012/03/21 538,002 543,000 529,998 529,998 20,652
2012/03/19 541,002 543,000 535,002 538,002 9,226
2012/03/16 546,000 547,002 541,002 543,000 10,319
2012/03/15 553,998 553,998 544,002 547,998 15,306
2012/03/14 550,002 553,998 544,998 547,998 20,416
2012/03/13 538,002 546,000 537,000 540,000 22,389
2012/03/12 535,002 535,002 529,998 532,002 8,754
2012/03/09 535,998 538,002 529,998 532,998 43,802
2012/03/08 528,000 529,998 525,000 526,002 19,996
2012/03/07 534,000 538,002 532,002 532,002 19,333
2012/03/06 529,002 537,000 528,000 535,998 27,464
2012/03/05 526,998 529,002 523,998 526,998 10,367
2012/03/02 523,998 529,002 520,998 526,002 17,786
2012/03/01 519,000 523,998 517,998 522,000 17,190
2012/02/29 520,002 523,002 516,000 516,000 22,483
2012/02/28 511,002 517,998 505,998 517,998 18,421
2012/02/27 505,998 510,000 502,998 507,000 16,048
2012/02/24 505,002 507,000 499,998 505,002 20,041
2012/02/23 511,998 513,000 502,998 507,000 23,251
2012/02/22 520,002 520,998 514,002 517,998 10,838
2012/02/21 517,998 523,002 517,998 520,002 11,497
2012/02/20 523,002 523,998 517,998 519,000 11,245
2012/02/17 516,000 520,002 511,998 517,002 24,707
2012/02/16 499,500 516,000 499,500 516,000 33,063
2012/02/15 495,000 498,000 491,502 496,002 12,992
2012/02/14 493,998 495,498 490,002 491,502 10,244
2012/02/13 497,502 499,002 492,000 495,498 15,170
2012/02/10 487,500 493,002 487,002 491,502 17,008
2012/02/09 492,498 492,498 484,998 486,498 9,620
2012/02/08 483,000 492,000 480,000 489,000 19,122
2012/02/07 478,002 481,002 475,500 479,502 12,270
2012/02/06 484,002 484,500 474,000 479,502 18,809
2012/02/03 484,500 487,002 482,502 483,000 8,374
2012/02/02 485,502 490,500 483,498 490,002 7,839
2012/02/01 481,998 487,002 481,998 484,500 9,503
2012/01/31 496,500 496,998 481,998 483,000 21,978
2012/01/30 495,000 499,002 494,502 497,502 14,313
2012/01/27 490,500 496,500 490,002 494,502 19,751
2012/01/26 483,498 489,498 483,498 487,002 14,484
2012/01/25 484,002 485,502 480,498 481,500 11,850
2012/01/24 484,002 487,998 480,000 484,500 13,943
2012/01/23 478,998 483,498 475,998 482,502 12,447
2012/01/20 481,002 483,498 477,000 481,002 27,024
2012/01/19 480,498 481,500 473,502 474,000 20,375
2012/01/18 483,498 486,498 480,498 483,000 12,508
2012/01/17 485,502 488,502 477,498 487,500 17,170
2012/01/16 496,998 498,000 480,498 483,000 18,559
2012/01/13 499,500 502,002 496,500 499,002 19,259
2012/01/12 493,998 495,498 491,502 493,500 9,321
2012/01/11 502,002 502,998 495,000 496,500 10,961
2012/01/10 499,002 504,000 496,002 501,000 11,087
2012/01/06 501,000 505,002 493,998 496,500 17,454
2012/01/05 502,002 504,000 499,998 502,002 5,783
2012/01/04 502,002 505,998 501,000 505,998 10,317

このページの先頭へ