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 |