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
2026/05/01 2,554 2,561 2,522 2,548 7,724,800
2026/04/30 2,588 2,590 2,529 2,583 10,742,900
2026/04/28 2,546 2,581 2,536 2,580 10,941,200
2026/04/27 2,550 2,564 2,518 2,518 8,203,100
2026/04/24 2,594 2,600 2,561 2,565 8,600,400
2026/04/23 2,604 2,608 2,565 2,601 10,334,800
2026/04/22 2,640 2,640 2,597 2,613 5,808,000
2026/04/21 2,628 2,637 2,613 2,634 5,005,500
2026/04/20 2,610 2,627 2,601 2,627 6,559,900
2026/04/17 2,657 2,658 2,591 2,591 8,218,900
2026/04/16 2,634 2,653 2,624 2,627 6,394,200
2026/04/15 2,600 2,643 2,581 2,634 8,005,900
2026/04/14 2,610 2,632 2,601 2,607 8,266,200
2026/04/13 2,611 2,624 2,595 2,620 8,929,100
2026/04/10 2,695 2,716 2,578 2,582 18,747,100
2026/04/09 2,695 2,741 2,693 2,709 10,670,900
2026/04/08 2,763 2,765 2,709 2,711 12,353,300
2026/04/07 2,777 2,780 2,703 2,703 7,804,600
2026/04/06 2,748 2,780 2,733 2,764 6,276,000
2026/04/03 2,700 2,749 2,696 2,745 6,047,600
2026/03/27 2,739 2,746 2,706 2,723 10,067,300
2026/03/26 2,706 2,710 2,687 2,710 6,379,500
2026/03/25 2,720 2,737 2,701 2,706 7,745,000
2026/03/24 2,680 2,701 2,670 2,678 7,094,500
2026/03/23 2,661 2,683 2,646 2,664 11,694,200
2026/03/19 2,633 2,667 2,630 2,667 13,326,100
2026/03/18 2,661 2,692 2,660 2,686 7,749,800
2026/03/17 2,651 2,670 2,644 2,661 4,895,700
2026/03/16 2,620 2,647 2,611 2,637 6,395,500
2026/03/13 2,580 2,651 2,580 2,632 9,976,700
2026/03/12 2,642 2,651 2,601 2,627 8,945,100
2026/03/11 2,716 2,731 2,662 2,662 10,836,100
2026/03/10 2,760 2,766 2,704 2,710 12,669,100
2026/03/09 2,609 2,696 2,605 2,680 11,718,600
2026/03/06 2,629 2,673 2,620 2,669 6,573,600
2026/03/05 2,697 2,723 2,673 2,679 9,409,000
2026/03/04 2,657 2,670 2,616 2,650 9,400,300
2026/03/03 2,642 2,671 2,608 2,671 8,552,700
2026/03/02 2,687 2,689 2,644 2,663 7,849,200
2026/02/27 2,685 2,698 2,664 2,671 9,586,600
2026/02/26 2,673 2,704 2,662 2,676 7,361,500
2026/02/25 2,641 2,667 2,631 2,656 10,213,400
2026/02/24 2,635 2,637 2,613 2,620 7,181,500
2026/02/20 2,600 2,628 2,589 2,616 10,398,800
2026/02/19 2,650 2,665 2,634 2,641 8,070,500
2026/02/18 2,670 2,680 2,641 2,680 7,600,900
2026/02/17 2,708 2,711 2,664 2,670 5,808,300
2026/02/16 2,714 2,714 2,656 2,694 7,834,600
2026/02/13 2,712 2,757 2,680 2,694 25,323,000
2026/02/12 2,622 2,666 2,605 2,662 15,817,200
2026/02/10 2,562 2,610 2,541 2,580 21,961,800
2026/02/09 2,520 2,642 2,512 2,541 44,955,000
2026/02/06 2,785 2,806 2,770 2,799 7,650,900
2026/02/05 2,818 2,827 2,779 2,785 8,132,300
2026/02/04 2,714 2,783 2,706 2,750 8,439,200
2026/02/03 2,688 2,731 2,674 2,715 8,144,600
2026/02/02 2,657 2,677 2,624 2,664 7,736,200
2026/01/30 2,615 2,625 2,595 2,607 7,305,600
2026/01/29 2,580 2,628 2,548 2,590 8,597,700
2026/01/28 2,601 2,621 2,591 2,620 6,870,800
2026/01/27 2,660 2,660 2,608 2,619 6,738,800
2026/01/26 2,647 2,663 2,641 2,650 6,167,400
2026/01/23 2,693 2,695 2,651 2,667 5,566,600
2026/01/22 2,684 2,686 2,649 2,650 6,426,500
2026/01/21 2,684 2,689 2,651 2,670 7,361,400
2026/01/20 2,694 2,706 2,673 2,700 5,437,200
2026/01/19 2,640 2,680 2,631 2,680 6,069,100
2026/01/16 2,661 2,662 2,638 2,648 10,403,700
2026/01/15 2,714 2,722 2,661 2,661 11,090,000
2026/01/14 2,721 2,737 2,709 2,737 6,816,500
2026/01/13 2,719 2,759 2,717 2,720 10,006,200
2026/01/09 2,704 2,709 2,674 2,680 7,636,300
2026/01/08 2,680 2,691 2,666 2,669 6,425,500
2026/01/07 2,695 2,707 2,677 2,685 5,535,100
2026/01/06 2,723 2,738 2,717 2,727 5,912,000
2026/01/05 2,710 2,750 2,710 2,734 5,967,800

このページの先頭へ