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
2026/03/11 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