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
2019/12/30 3,265 3,276 3,242 3,253 3,068,300
2019/12/27 3,292 3,306 3,266 3,267 2,686,600
2019/12/26 3,281 3,285 3,264 3,274 2,600,000
2019/12/25 3,270 3,296 3,263 3,291 1,870,400
2019/12/24 3,280 3,284 3,247 3,257 2,520,000
2019/12/23 3,280 3,286 3,263 3,275 3,458,300
2019/12/20 3,311 3,312 3,277 3,287 9,951,200
2019/12/19 3,264 3,286 3,254 3,286 5,517,100
2019/12/18 3,255 3,276 3,227 3,232 4,852,800
2019/12/17 3,225 3,248 3,218 3,242 5,401,300
2019/12/16 3,207 3,229 3,202 3,214 4,202,300
2019/12/13 3,225 3,235 3,201 3,218 8,982,200
2019/12/12 3,206 3,214 3,194 3,199 3,760,500
2019/12/11 3,250 3,260 3,195 3,203 5,186,100
2019/12/10 3,215 3,217 3,186 3,200 3,770,500
2019/12/09 3,187 3,196 3,162 3,191 3,195,800
2019/12/06 3,170 3,173 3,149 3,160 4,284,000
2019/12/05 3,172 3,212 3,151 3,151 4,610,200
2019/12/04 3,174 3,183 3,132 3,154 5,280,900
2019/12/03 3,152 3,177 3,149 3,172 4,062,400
2019/12/02 3,143 3,174 3,138 3,150 3,606,700
2019/11/29 3,200 3,210 3,139 3,139 5,364,000
2019/11/28 3,191 3,197 3,172 3,178 2,387,800
2019/11/27 3,175 3,195 3,169 3,182 2,699,100
2019/11/26 3,178 3,194 3,163 3,165 5,754,000
2019/11/25 3,163 3,172 3,149 3,156 2,334,900
2019/11/22 3,165 3,174 3,151 3,158 3,013,100
2019/11/21 3,131 3,157 3,107 3,157 4,234,800
2019/11/20 3,149 3,164 3,111 3,118 6,123,600
2019/11/19 3,215 3,227 3,166 3,167 6,552,600
2019/11/18 3,193 3,215 3,182 3,212 4,096,600
2019/11/15 3,150 3,199 3,148 3,193 4,817,200
2019/11/14 3,205 3,205 3,161 3,176 4,056,100
2019/11/13 3,195 3,196 3,176 3,178 3,767,500
2019/11/12 3,182 3,210 3,165 3,202 3,675,100
2019/11/11 3,195 3,206 3,187 3,200 2,775,100
2019/11/08 3,201 3,204 3,168 3,179 7,083,000
2019/11/07 3,199 3,203 3,180 3,200 3,831,300
2019/11/06 3,166 3,205 3,141 3,195 6,431,500
2019/11/05 3,179 3,203 3,137 3,187 10,253,800
2019/11/01 2,997 3,055 2,994 3,039 3,779,500
2019/10/31 2,996 3,026 2,991 2,999 4,819,000
2019/10/30 2,960 2,999 2,960 2,976 13,165,900
2019/10/29 2,970 2,975 2,950 2,967 4,367,100
2019/10/28 2,947 2,952 2,937 2,937 3,717,000
2019/10/25 2,967 2,969 2,936 2,943 4,945,800
2019/10/24 2,966 2,992 2,960 2,986 4,455,300
2019/10/23 2,990 2,990 2,947 2,957 5,523,900
2019/10/21 2,932 2,986 2,926 2,983 4,461,900
2019/10/18 2,961 2,970 2,929 2,934 5,198,700
2019/10/17 2,991 3,000 2,965 2,973 4,169,200
2019/10/16 2,998 3,019 2,977 2,996 6,820,200
2019/10/15 2,995 3,000 2,963 2,970 5,758,500
2019/10/11 2,981 2,983 2,943 2,966 5,513,500
2019/10/10 2,915 2,960 2,908 2,959 4,698,000
2019/10/09 2,927 2,952 2,906 2,921 4,651,700
2019/10/08 2,945 2,963 2,929 2,955 4,754,000
2019/10/07 2,945 2,950 2,918 2,939 3,360,200
2019/10/04 2,918 2,945 2,904 2,942 4,474,300
2019/10/03 2,900 2,934 2,897 2,919 6,190,800
2019/10/02 2,850 2,936 2,848 2,925 5,944,900
2019/10/01 2,839 2,851 2,829 2,840 4,341,700
2019/09/30 2,848 2,854 2,810 2,825 5,344,500
2019/09/27 2,851 2,867 2,828 2,850 6,206,300
2019/09/26 2,952 2,955 2,894 2,904 6,831,200
2019/09/25 2,952 2,957 2,909 2,926 5,551,600
2019/09/24 2,889 2,949 2,879 2,947 5,548,800
2019/09/20 2,873 2,910 2,862 2,864 7,420,300
2019/09/19 2,895 2,909 2,864 2,867 5,015,100
2019/09/18 2,930 2,940 2,894 2,894 4,825,700
2019/09/17 2,870 2,930 2,855 2,925 6,022,800
2019/09/13 2,894 2,900 2,863 2,888 10,336,800
2019/09/12 2,885 2,888 2,863 2,876 7,348,700
2019/09/11 2,793 2,856 2,792 2,839 6,893,300
2019/09/10 2,772 2,826 2,759 2,796 8,617,400
2019/09/09 2,825 2,830 2,791 2,793 7,273,600
2019/09/06 2,870 2,881 2,817 2,822 7,437,100
2019/09/05 2,857 2,888 2,848 2,870 6,115,300
2019/09/04 2,837 2,880 2,834 2,872 3,201,500
2019/09/03 2,832 2,846 2,817 2,833 3,621,100
2019/09/02 2,818 2,859 2,816 2,852 2,658,900
2019/08/30 2,839 2,858 2,834 2,835 4,995,200
2019/08/29 2,866 2,868 2,825 2,830 3,536,000
2019/08/28 2,812 2,879 2,804 2,868 5,835,800
2019/08/27 2,777 2,801 2,767 2,800 5,144,300
2019/08/26 2,721 2,771 2,714 2,759 4,825,400
2019/08/23 2,780 2,807 2,766 2,771 3,189,000
2019/08/22 2,797 2,810 2,780 2,804 3,929,500
2019/08/21 2,760 2,780 2,752 2,778 3,787,000
2019/08/20 2,757 2,795 2,750 2,755 3,834,200
2019/08/19 2,702 2,743 2,699 2,736 3,797,100
2019/08/16 2,650 2,692 2,645 2,681 4,896,800
2019/08/15 2,660 2,665 2,635 2,650 4,953,400
2019/08/14 2,656 2,689 2,653 2,677 3,895,500
2019/08/13 2,674 2,680 2,644 2,648 5,627,000
2019/08/09 2,668 2,696 2,635 2,690 6,842,100
2019/08/08 2,643 2,664 2,633 2,634 5,992,500
2019/08/07 2,672 2,680 2,629 2,648 6,523,900
2019/08/06 2,700 2,701 2,646 2,678 6,906,100
2019/08/05 2,778 2,811 2,743 2,745 6,800,400
2019/08/02 2,812 2,816 2,763 2,796 9,422,300
2019/08/01 2,865 2,865 2,838 2,862 3,962,400
2019/07/31 2,850 2,860 2,838 2,854 4,522,700
2019/07/30 2,875 2,894 2,871 2,876 3,153,800
2019/07/29 2,871 2,882 2,863 2,879 3,828,300
2019/07/26 2,889 2,889 2,871 2,875 3,654,700
2019/07/25 2,899 2,901 2,890 2,890 3,045,800
2019/07/24 2,897 2,905 2,881 2,900 3,209,400
2019/07/23 2,883 2,912 2,882 2,902 2,998,500
2019/07/22 2,888 2,893 2,877 2,882 3,340,000
2019/07/19 2,849 2,897 2,845 2,896 4,208,100
2019/07/18 2,902 2,902 2,846 2,860 5,831,200
2019/07/17 2,850 2,892 2,850 2,885 4,113,800
2019/07/16 2,854 2,869 2,840 2,863 4,146,900
2019/07/12 2,900 2,915 2,874 2,876 4,963,100
2019/07/11 2,880 2,898 2,870 2,884 4,912,300
2019/07/10 2,892 2,896 2,848 2,858 9,114,800
2019/07/09 2,755 2,802 2,751 2,792 4,852,200
2019/07/08 2,770 2,771 2,729 2,730 4,661,400
2019/07/05 2,774 2,792 2,763 2,771 3,995,400
2019/07/04 2,750 2,758 2,744 2,757 2,539,100
2019/07/03 2,734 2,749 2,727 2,737 4,893,200
2019/07/02 2,739 2,758 2,737 2,747 4,480,400
2019/07/01 2,766 2,779 2,742 2,756 6,090,700
2019/06/28 2,767 2,769 2,728 2,744 6,154,900
2019/06/27 2,739 2,767 2,728 2,753 11,625,000
2019/06/26 2,754 2,758 2,724 2,753 5,060,800
2019/06/25 2,745 2,778 2,745 2,765 4,520,900
2019/06/24 2,765 2,770 2,747 2,752 4,068,900
2019/06/21 2,786 2,814 2,777 2,793 7,015,200
2019/06/20 2,806 2,825 2,792 2,798 4,834,400
2019/06/19 2,796 2,798 2,777 2,789 4,767,100
2019/06/18 2,740 2,753 2,730 2,746 4,463,900
2019/06/17 2,730 2,753 2,722 2,732 4,441,100
2019/06/14 2,736 2,758 2,723 2,736 7,000,100
2019/06/13 2,735 2,763 2,723 2,734 5,627,400
2019/06/12 2,718 2,727 2,684 2,718 6,616,600
2019/06/11 2,699 2,751 2,699 2,749 8,036,900
2019/06/10 2,728 2,759 2,699 2,726 9,515,100
2019/06/07 2,771 2,779 2,757 2,770 4,673,100
2019/06/06 2,766 2,798 2,766 2,774 4,203,200
2019/06/05 2,729 2,781 2,723 2,778 6,863,900
2019/06/04 2,770 2,772 2,727 2,729 7,527,600
2019/06/03 2,741 2,789 2,740 2,789 4,857,800
2019/05/31 2,804 2,815 2,782 2,789 6,100,400
2019/05/30 2,791 2,804 2,777 2,804 4,686,500
2019/05/29 2,779 2,794 2,762 2,791 6,324,300
2019/05/28 2,773 2,799 2,753 2,795 7,749,200
2019/05/27 2,780 2,798 2,777 2,795 3,993,100
2019/05/24 2,748 2,783 2,739 2,780 6,425,900
2019/05/23 2,735 2,747 2,714 2,735 5,990,000
2019/05/22 2,698 2,764 2,688 2,742 9,147,000
2019/05/21 2,705 2,735 2,699 2,725 8,418,600
2019/05/20 2,744 2,759 2,736 2,750 6,438,800
2019/05/17 2,760 2,766 2,730 2,753 6,696,000
2019/05/16 2,726 2,755 2,693 2,746 9,804,300
2019/05/15 2,701 2,702 2,664 2,685 6,871,400
2019/05/14 2,649 2,693 2,619 2,681 11,550,500
2019/05/13 2,549 2,617 2,547 2,617 5,727,500
2019/05/10 2,557 2,583 2,546 2,561 6,786,200
2019/05/09 2,551 2,574 2,549 2,551 7,823,200
2019/05/08 2,535 2,564 2,523 2,540 7,985,100
2019/05/07 2,620 2,625 2,553 2,580 10,640,300
2019/04/26 2,512 2,541 2,496 2,541 7,980,600
2019/04/25 2,484 2,508 2,477 2,502 5,195,400
2019/04/24 2,508 2,509 2,469 2,475 4,431,600
2019/04/23 2,495 2,495 2,474 2,489 3,418,800
2019/04/22 2,449 2,481 2,441 2,479 3,124,000
2019/04/19 2,491 2,492 2,462 2,467 2,708,900
2019/04/18 2,500 2,519 2,479 2,483 6,141,300
2019/04/17 2,530 2,530 2,480 2,503 8,980,500
2019/04/16 2,535 2,552 2,504 2,525 16,963,800
2019/04/15 2,391 2,398 2,373 2,385 8,226,900
2019/04/12 2,419 2,423 2,393 2,403 6,687,900
2019/04/11 2,390 2,428 2,385 2,417 5,995,400
2019/04/10 2,389 2,410 2,376 2,384 6,104,400
2019/04/09 2,419 2,427 2,408 2,413 3,962,000
2019/04/08 2,421 2,429 2,414 2,419 5,874,100
2019/04/05 2,388 2,411 2,386 2,406 4,976,500
2019/04/04 2,380 2,403 2,378 2,400 5,276,200
2019/04/03 2,385 2,400 2,374 2,383 6,901,400
2019/04/02 2,443 2,443 2,381 2,384 6,985,000
2019/04/01 2,396 2,434 2,395 2,421 7,252,700
2019/03/29 2,388 2,397 2,363 2,385 8,231,600
2019/03/28 2,400 2,409 2,354 2,357 9,892,500
2019/03/27 2,430 2,436 2,405 2,414 8,754,700
2019/03/26 2,496 2,497 2,472 2,480 11,275,500
2019/03/25 2,450 2,457 2,436 2,447 8,778,200
2019/03/22 2,471 2,488 2,446 2,478 10,187,400
2019/03/20 2,540 2,540 2,483 2,483 9,277,500
2019/03/19 2,534 2,547 2,528 2,540 5,360,500
2019/03/18 2,536 2,552 2,535 2,536 6,432,900
2019/03/15 2,541 2,583 2,535 2,559 10,242,500
2019/03/14 2,570 2,579 2,535 2,536 6,427,700
2019/03/13 2,592 2,597 2,554 2,555 7,351,600
2019/03/12 2,604 2,640 2,604 2,627 5,370,900
2019/03/11 2,610 2,614 2,579 2,595 4,907,100
2019/03/08 2,652 2,663 2,604 2,609 10,221,400
2019/03/07 2,631 2,661 2,629 2,652 7,735,500
2019/03/06 2,663 2,672 2,644 2,648 6,438,400
2019/03/05 2,650 2,674 2,637 2,660 5,982,200
2019/03/04 2,687 2,687 2,663 2,672 4,484,400
2019/03/01 2,694 2,701 2,667 2,667 5,369,000
2019/02/28 2,707 2,713 2,684 2,689 5,694,800
2019/02/27 2,703 2,716 2,698 2,707 5,781,700
2019/02/26 2,694 2,709 2,690 2,694 4,355,700
2019/02/25 2,710 2,723 2,699 2,713 4,545,400
2019/02/22 2,699 2,720 2,698 2,718 3,503,400
2019/02/21 2,700 2,722 2,688 2,702 5,108,400
2019/02/20 2,719 2,722 2,692 2,719 4,166,800
2019/02/19 2,690 2,722 2,685 2,719 5,119,300
2019/02/18 2,685 2,685 2,657 2,680 4,037,600
2019/02/15 2,691 2,694 2,667 2,674 4,682,100
2019/02/14 2,695 2,703 2,680 2,693 4,554,600
2019/02/13 2,685 2,685 2,655 2,680 4,784,400
2019/02/12 2,645 2,683 2,640 2,671 5,862,700
2019/02/08 2,659 2,678 2,653 2,656 7,205,900
2019/02/07 2,662 2,672 2,636 2,659 5,666,600
2019/02/06 2,691 2,708 2,662 2,667 4,467,700
2019/02/05 2,696 2,702 2,665 2,668 3,851,000
2019/02/04 2,731 2,737 2,684 2,686 4,853,200
2019/02/01 2,720 2,722 2,693 2,700 6,000,800
2019/01/31 2,720 2,730 2,704 2,723 8,241,100
2019/01/30 2,686 2,702 2,675 2,693 7,677,900
2019/01/29 2,692 2,706 2,678 2,701 6,785,800
2019/01/28 2,695 2,696 2,668 2,678 4,526,200
2019/01/25 2,690 2,708 2,682 2,703 4,937,700
2019/01/24 2,670 2,704 2,669 2,698 3,368,800
2019/01/23 2,700 2,718 2,685 2,710 4,627,800
2019/01/22 2,697 2,702 2,683 2,701 3,544,600
2019/01/21 2,710 2,710 2,689 2,692 3,318,300
2019/01/18 2,698 2,709 2,695 2,699 3,785,800
2019/01/17 2,700 2,710 2,683 2,697 3,907,700
2019/01/16 2,708 2,714 2,673 2,712 4,927,700
2019/01/15 2,685 2,708 2,674 2,706 5,577,100
2019/01/11 2,709 2,712 2,657 2,665 7,831,200
2019/01/10 2,626 2,690 2,622 2,689 7,473,500
2019/01/09 2,683 2,687 2,641 2,668 6,805,200
2019/01/08 2,653 2,704 2,644 2,683 8,268,100
2019/01/07 2,699 2,706 2,640 2,643 7,101,300
2019/01/04 2,595 2,663 2,591 2,653 8,355,400

このページの先頭へ