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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,450 | 2,453 | 2,413 | 2,426 | 10,715,000 |
| 2025/06/12 | 2,442 | 2,452 | 2,425 | 2,441 | 6,588,200 |
| 2025/06/11 | 2,450 | 2,456 | 2,422 | 2,425 | 5,864,900 |
| 2025/06/10 | 2,438 | 2,455 | 2,428 | 2,432 | 6,196,500 |
| 2025/06/09 | 2,417 | 2,445 | 2,417 | 2,436 | 5,155,200 |
| 2025/06/06 | 2,412 | 2,423 | 2,402 | 2,410 | 6,545,400 |
| 2025/06/05 | 2,407 | 2,412 | 2,384 | 2,412 | 8,942,900 |
| 2025/06/04 | 2,449 | 2,455 | 2,417 | 2,429 | 8,354,700 |
| 2025/06/03 | 2,451 | 2,458 | 2,417 | 2,435 | 9,026,300 |
| 2025/06/02 | 2,484 | 2,494 | 2,454 | 2,456 | 6,844,500 |
| 2025/05/30 | 2,480 | 2,505 | 2,473 | 2,499 | 15,416,800 |
| 2025/05/29 | 2,500 | 2,518 | 2,496 | 2,506 | 6,447,800 |
| 2025/05/28 | 2,529 | 2,534 | 2,506 | 2,506 | 8,244,900 |
| 2025/05/27 | 2,534 | 2,544 | 2,511 | 2,527 | 4,707,100 |
| 2025/05/26 | 2,500 | 2,548 | 2,494 | 2,538 | 4,722,200 |
| 2025/05/23 | 2,510 | 2,534 | 2,504 | 2,522 | 5,470,100 |
| 2025/05/22 | 2,527 | 2,536 | 2,500 | 2,505 | 5,745,500 |
| 2025/05/21 | 2,557 | 2,574 | 2,523 | 2,533 | 6,973,900 |
| 2025/05/20 | 2,568 | 2,574 | 2,533 | 2,534 | 6,293,000 |
| 2025/05/19 | 2,564 | 2,567 | 2,529 | 2,546 | 8,275,000 |
| 2025/05/16 | 2,590 | 2,609 | 2,566 | 2,595 | 6,869,000 |
| 2025/05/15 | 2,571 | 2,583 | 2,511 | 2,563 | 11,408,600 |
| 2025/05/14 | 2,592 | 2,610 | 2,560 | 2,580 | 7,149,100 |
| 2025/05/13 | 2,627 | 2,640 | 2,592 | 2,592 | 9,258,600 |
| 2025/05/12 | 2,679 | 2,679 | 2,642 | 2,659 | 4,745,700 |
| 2025/05/09 | 2,672 | 2,683 | 2,632 | 2,664 | 10,861,700 |
| 2025/05/08 | 2,634 | 2,649 | 2,615 | 2,640 | 6,429,100 |
| 2025/05/07 | 2,639 | 2,658 | 2,617 | 2,635 | 11,915,800 |
| 2025/05/02 | 2,552 | 2,583 | 2,542 | 2,575 | 7,763,600 |
| 2025/05/01 | 2,564 | 2,564 | 2,519 | 2,535 | 5,301,600 |
| 2025/04/30 | 2,550 | 2,560 | 2,524 | 2,524 | 9,394,900 |
| 2025/04/28 | 2,520 | 2,535 | 2,515 | 2,535 | 5,669,300 |
| 2025/04/25 | 2,514 | 2,531 | 2,485 | 2,520 | 8,852,400 |
| 2025/04/24 | 2,551 | 2,563 | 2,489 | 2,497 | 8,821,000 |
| 2025/04/23 | 2,600 | 2,603 | 2,563 | 2,580 | 8,901,500 |
| 2025/04/22 | 2,546 | 2,580 | 2,538 | 2,571 | 6,388,800 |
| 2025/04/21 | 2,545 | 2,553 | 2,529 | 2,535 | 5,500,500 |
| 2025/04/18 | 2,550 | 2,567 | 2,540 | 2,555 | 5,894,300 |
| 2025/04/17 | 2,540 | 2,552 | 2,528 | 2,529 | 6,093,600 |
| 2025/04/16 | 2,521 | 2,547 | 2,501 | 2,543 | 6,596,000 |
| 2025/04/15 | 2,541 | 2,555 | 2,511 | 2,515 | 6,586,100 |
| 2025/04/14 | 2,532 | 2,534 | 2,489 | 2,495 | 7,596,200 |
| 2025/04/11 | 2,408 | 2,490 | 2,406 | 2,473 | 14,689,200 |
| 2025/04/10 | 2,487 | 2,518 | 2,413 | 2,518 | 16,468,100 |
| 2025/04/09 | 2,365 | 2,421 | 2,354 | 2,378 | 11,909,000 |
| 2025/04/08 | 2,364 | 2,389 | 2,312 | 2,373 | 12,867,000 |
| 2025/04/07 | 2,283 | 2,365 | 2,250 | 2,314 | 16,602,200 |
| 2025/04/04 | 2,278 | 2,416 | 2,273 | 2,383 | 17,767,400 |
| 2025/04/03 | 2,232 | 2,288 | 2,227 | 2,276 | 12,163,300 |
| 2025/04/02 | 2,340 | 2,348 | 2,308 | 2,327 | 6,608,400 |
| 2025/04/01 | 2,405 | 2,415 | 2,341 | 2,352 | 7,494,800 |
| 2025/03/31 | 2,350 | 2,379 | 2,334 | 2,360 | 11,895,000 |
| 2025/03/28 | 2,439 | 2,443 | 2,387 | 2,443 | 7,566,500 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 4,823 | 4,874 | 4,812 | 4,874 | 4,715,300 |
| 2025/03/26 | 4,857 | 4,876 | 4,811 | 4,830 | 3,845,100 |
| 2025/03/25 | 4,809 | 4,813 | 4,775 | 4,797 | 3,601,300 |
| 2025/03/24 | 4,860 | 4,865 | 4,795 | 4,797 | 3,012,700 |
| 2025/03/21 | 4,864 | 4,879 | 4,848 | 4,860 | 6,307,800 |
| 2025/03/19 | 4,868 | 4,903 | 4,841 | 4,851 | 2,976,700 |
| 2025/03/18 | 4,850 | 4,885 | 4,834 | 4,855 | 3,395,900 |
| 2025/03/17 | 4,811 | 4,828 | 4,776 | 4,803 | 3,267,300 |
| 2025/03/14 | 4,714 | 4,790 | 4,697 | 4,750 | 5,760,800 |
| 2025/03/13 | 4,758 | 4,802 | 4,742 | 4,772 | 4,384,300 |
| 2025/03/12 | 4,770 | 4,795 | 4,730 | 4,790 | 4,359,800 |
| 2025/03/11 | 4,819 | 4,834 | 4,772 | 4,810 | 3,775,500 |
| 2025/03/10 | 4,812 | 4,836 | 4,786 | 4,815 | 3,215,500 |
| 2025/03/07 | 4,862 | 4,882 | 4,809 | 4,809 | 4,741,600 |
| 2025/03/06 | 4,905 | 4,952 | 4,901 | 4,901 | 3,630,600 |
| 2025/03/05 | 4,880 | 4,918 | 4,856 | 4,907 | 3,810,000 |
| 2025/03/04 | 4,900 | 4,962 | 4,877 | 4,908 | 4,202,900 |
| 2025/03/03 | 4,920 | 4,962 | 4,899 | 4,937 | 3,352,900 |
| 2025/02/28 | 4,930 | 4,935 | 4,867 | 4,894 | 5,697,800 |
| 2025/02/27 | 4,950 | 4,961 | 4,928 | 4,933 | 3,192,400 |
| 2025/02/26 | 4,925 | 4,942 | 4,894 | 4,929 | 3,393,400 |
| 2025/02/25 | 4,820 | 4,916 | 4,793 | 4,895 | 3,335,500 |
| 2025/02/21 | 4,850 | 4,853 | 4,810 | 4,817 | 4,425,600 |
| 2025/02/20 | 4,900 | 4,906 | 4,841 | 4,871 | 3,447,900 |
| 2025/02/19 | 4,964 | 4,974 | 4,914 | 4,917 | 3,092,200 |
| 2025/02/18 | 4,970 | 5,022 | 4,970 | 4,982 | 2,569,300 |
| 2025/02/17 | 4,950 | 5,006 | 4,921 | 4,989 | 2,568,600 |
| 2025/02/14 | 4,994 | 5,030 | 4,982 | 5,000 | 3,890,000 |
| 2025/02/13 | 4,998 | 5,029 | 4,970 | 5,024 | 3,680,400 |
| 2025/02/12 | 5,025 | 5,025 | 4,928 | 4,940 | 5,540,300 |
| 2025/02/10 | 4,877 | 4,943 | 4,868 | 4,926 | 3,031,100 |
| 2025/02/07 | 4,970 | 4,970 | 4,874 | 4,874 | 6,738,300 |
| 2025/02/06 | 5,146 | 5,146 | 4,918 | 4,970 | 10,925,300 |
| 2025/02/05 | 5,274 | 5,311 | 5,234 | 5,282 | 4,706,200 |
| 2025/02/04 | 5,250 | 5,280 | 5,146 | 5,196 | 3,842,900 |
| 2025/02/03 | 5,150 | 5,196 | 5,101 | 5,196 | 4,345,400 |
| 2025/01/31 | 5,150 | 5,186 | 5,115 | 5,186 | 3,205,500 |
| 2025/01/30 | 5,161 | 5,176 | 5,113 | 5,169 | 3,270,600 |
| 2025/01/29 | 5,181 | 5,211 | 5,138 | 5,168 | 3,210,200 |
| 2025/01/28 | 5,131 | 5,254 | 5,113 | 5,181 | 5,375,100 |
| 2025/01/27 | 4,988 | 5,119 | 4,988 | 5,103 | 5,753,300 |
| 2025/01/24 | 4,883 | 4,896 | 4,852 | 4,869 | 2,836,200 |
| 2025/01/23 | 4,824 | 4,844 | 4,795 | 4,837 | 3,229,500 |
| 2025/01/22 | 4,849 | 4,868 | 4,818 | 4,825 | 3,539,000 |
| 2025/01/21 | 4,850 | 4,857 | 4,803 | 4,833 | 2,350,900 |
| 2025/01/20 | 4,818 | 4,880 | 4,818 | 4,834 | 1,884,600 |
| 2025/01/17 | 4,850 | 4,855 | 4,783 | 4,818 | 2,453,800 |
| 2025/01/16 | 4,842 | 4,893 | 4,838 | 4,852 | 3,419,800 |
| 2025/01/15 | 4,849 | 4,859 | 4,830 | 4,844 | 4,032,600 |
| 2025/01/14 | 4,747 | 4,819 | 4,747 | 4,807 | 6,153,600 |
| 2025/01/10 | 4,865 | 4,881 | 4,744 | 4,744 | 6,783,500 |
| 2025/01/09 | 4,890 | 4,897 | 4,848 | 4,869 | 3,352,500 |
| 2025/01/08 | 4,903 | 4,908 | 4,842 | 4,881 | 4,064,700 |
| 2025/01/07 | 4,900 | 4,914 | 4,851 | 4,910 | 4,392,400 |
| 2025/01/06 | 5,035 | 5,052 | 4,885 | 4,894 | 5,358,300 |