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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,345 | 4,395 | 4,333 | 4,380 | 4,455,000 |
| 2024/04/25 | 4,314 | 4,400 | 4,311 | 4,347 | 5,523,900 |
| 2024/04/24 | 4,397 | 4,398 | 4,327 | 4,355 | 6,557,100 |
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | 4,785,900 |
| 2024/04/12 | 4,341 | 4,342 | 4,304 | 4,314 | 4,636,000 |
| 2024/04/11 | 4,298 | 4,336 | 4,283 | 4,305 | 5,670,900 |
| 2024/04/10 | 4,419 | 4,421 | 4,364 | 4,372 | 5,026,200 |
| 2024/04/09 | 4,401 | 4,438 | 4,401 | 4,425 | 2,966,500 |
| 2024/04/08 | 4,405 | 4,419 | 4,392 | 4,406 | 3,214,600 |
| 2024/04/05 | 4,400 | 4,418 | 4,372 | 4,405 | 3,812,300 |
| 2024/04/04 | 4,479 | 4,479 | 4,422 | 4,422 | 5,123,300 |
| 2024/04/03 | 4,407 | 4,449 | 4,378 | 4,422 | 4,407,900 |
| 2024/04/02 | 4,458 | 4,478 | 4,438 | 4,451 | 3,869,400 |
| 2024/04/01 | 4,500 | 4,515 | 4,447 | 4,453 | 3,985,000 |
| 2024/03/29 | 4,484 | 4,508 | 4,480 | 4,482 | 5,906,700 |
| 2024/03/28 | 4,505 | 4,508 | 4,462 | 4,468 | 5,949,200 |
| 2024/03/27 | 4,553 | 4,590 | 4,552 | 4,571 | 5,676,500 |
| 2024/03/26 | 4,533 | 4,562 | 4,530 | 4,547 | 4,442,900 |
| 2024/03/25 | 4,577 | 4,578 | 4,514 | 4,514 | 5,627,000 |
| 2024/03/22 | 4,540 | 4,601 | 4,539 | 4,585 | 6,216,400 |
| 2024/03/21 | 4,631 | 4,635 | 4,540 | 4,540 | 8,680,500 |
| 2024/03/19 | 4,559 | 4,623 | 4,556 | 4,621 | 3,944,300 |
| 2024/03/18 | 4,545 | 4,559 | 4,520 | 4,554 | 3,938,900 |
| 2024/03/15 | 4,419 | 4,519 | 4,413 | 4,510 | 5,829,100 |
| 2024/03/14 | 4,430 | 4,472 | 4,392 | 4,452 | 5,684,100 |
| 2024/03/13 | 4,513 | 4,523 | 4,442 | 4,450 | 8,512,300 |
| 2024/03/12 | 4,555 | 4,556 | 4,501 | 4,513 | 5,540,100 |
| 2024/03/11 | 4,635 | 4,636 | 4,524 | 4,565 | 5,921,200 |
| 2024/03/08 | 4,642 | 4,655 | 4,588 | 4,647 | 8,138,200 |
| 2024/03/07 | 4,578 | 4,642 | 4,574 | 4,638 | 6,523,000 |
| 2024/03/06 | 4,500 | 4,564 | 4,484 | 4,541 | 5,349,200 |
| 2024/03/05 | 4,502 | 4,523 | 4,481 | 4,506 | 5,557,600 |
| 2024/03/04 | 4,560 | 4,569 | 4,522 | 4,530 | 4,896,900 |
| 2024/03/01 | 4,554 | 4,579 | 4,536 | 4,553 | 4,815,900 |
| 2024/02/29 | 4,552 | 4,582 | 4,548 | 4,554 | 5,926,800 |
| 2024/02/28 | 4,515 | 4,570 | 4,478 | 4,554 | 5,827,300 |
| 2024/02/27 | 4,552 | 4,574 | 4,532 | 4,532 | 6,271,800 |
| 2024/02/26 | 4,570 | 4,593 | 4,535 | 4,545 | 7,827,100 |
| 2024/02/22 | 4,643 | 4,658 | 4,602 | 4,605 | 7,144,800 |
| 2024/02/21 | 4,692 | 4,692 | 4,642 | 4,644 | 4,796,300 |
| 2024/02/20 | 4,650 | 4,663 | 4,613 | 4,622 | 4,442,300 |
| 2024/02/19 | 4,585 | 4,608 | 4,563 | 4,601 | 3,383,600 |
| 2024/02/16 | 4,519 | 4,630 | 4,511 | 4,584 | 6,985,000 |
| 2024/02/15 | 4,528 | 4,554 | 4,501 | 4,510 | 5,478,600 |
| 2024/02/14 | 4,564 | 4,572 | 4,529 | 4,532 | 5,869,600 |
| 2024/02/13 | 4,528 | 4,567 | 4,485 | 4,547 | 7,807,300 |
| 2024/02/09 | 4,442 | 4,550 | 4,439 | 4,467 | 11,222,900 |
| 2024/02/08 | 4,508 | 4,556 | 4,478 | 4,512 | 15,681,200 |
| 2024/02/07 | 4,580 | 4,609 | 4,540 | 4,599 | 13,720,800 |
| 2024/02/06 | 4,834 | 4,849 | 4,604 | 4,691 | 7,321,000 |
| 2024/02/05 | 4,922 | 4,927 | 4,775 | 4,817 | 6,090,300 |
| 2024/02/02 | 4,935 | 4,939 | 4,884 | 4,923 | 2,664,900 |
| 2024/02/01 | 4,858 | 4,905 | 4,842 | 4,897 | 2,887,900 |
| 2024/01/31 | 4,835 | 4,899 | 4,815 | 4,897 | 3,288,200 |
| 2024/01/30 | 4,915 | 4,925 | 4,875 | 4,880 | 2,335,100 |
| 2024/01/29 | 4,858 | 4,905 | 4,855 | 4,899 | 2,896,100 |
| 2024/01/26 | 4,924 | 4,924 | 4,844 | 4,859 | 3,364,800 |
| 2024/01/25 | 4,922 | 4,940 | 4,899 | 4,903 | 2,592,900 |
| 2024/01/24 | 4,964 | 4,988 | 4,906 | 4,920 | 3,923,300 |
| 2024/01/23 | 5,000 | 5,047 | 4,977 | 4,991 | 5,098,000 |
| 2024/01/22 | 5,035 | 5,080 | 5,018 | 5,070 | 2,856,900 |
| 2024/01/19 | 5,030 | 5,059 | 4,970 | 4,993 | 4,388,900 |
| 2024/01/18 | 4,975 | 4,999 | 4,954 | 4,973 | 2,559,500 |
| 2024/01/17 | 4,916 | 5,029 | 4,880 | 4,951 | 4,790,600 |
| 2024/01/16 | 4,994 | 5,002 | 4,956 | 4,968 | 2,855,200 |
| 2024/01/15 | 4,960 | 5,046 | 4,955 | 4,993 | 3,640,600 |
| 2024/01/12 | 4,952 | 4,960 | 4,875 | 4,904 | 6,925,700 |
| 2024/01/11 | 4,725 | 4,869 | 4,723 | 4,851 | 5,654,700 |
| 2024/01/10 | 4,618 | 4,682 | 4,613 | 4,655 | 3,914,700 |
| 2024/01/09 | 4,612 | 4,664 | 4,596 | 4,596 | 3,126,000 |
| 2024/01/05 | 4,593 | 4,633 | 4,580 | 4,594 | 4,099,400 |
| 2024/01/04 | 4,500 | 4,577 | 4,469 | 4,547 | 4,353,700 |