9433 KDDI(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,345 | 4,395 | 4,333 | 4,380 | 4,455,000 | 4,380 |
| 2024-04-25 | 4,314 | 4,400 | 4,311 | 4,347 | 5,523,900 | 4,347 |
| 2024-04-24 | 4,397 | 4,398 | 4,327 | 4,355 | 6,557,100 | 4,355 |
| 2024-04-23 | 4,353 | 4,412 | 4,352 | 4,385 | 4,431,300 | 4,385 |
| 2024-04-22 | 4,320 | 4,370 | 4,309 | 4,359 | 5,444,500 | 4,359 |
| 2024-04-19 | 4,259 | 4,263 | 4,191 | 4,252 | 6,067,300 | 4,252 |
| 2024-04-18 | 4,211 | 4,253 | 4,203 | 4,234 | 3,330,800 | 4,234 |
| 2024-04-17 | 4,293 | 4,294 | 4,220 | 4,220 | 4,056,500 | 4,220 |
| 2024-04-16 | 4,244 | 4,290 | 4,224 | 4,290 | 5,254,000 | 4,290 |
| 2024-04-15 | 4,287 | 4,297 | 4,261 | 4,281 | 4,785,900 | 4,281 |
| 2024-04-12 | 4,341 | 4,342 | 4,304 | 4,314 | 4,636,000 | 4,314 |
| 2024-04-11 | 4,298 | 4,336 | 4,283 | 4,305 | 5,670,900 | 4,305 |
| 2024-04-10 | 4,419 | 4,421 | 4,364 | 4,372 | 5,026,200 | 4,372 |
| 2024-04-09 | 4,401 | 4,438 | 4,401 | 4,425 | 2,966,500 | 4,425 |
| 2024-04-08 | 4,405 | 4,419 | 4,392 | 4,406 | 3,214,600 | 4,406 |
| 2024-04-05 | 4,400 | 4,418 | 4,372 | 4,405 | 3,812,300 | 4,405 |
| 2024-04-04 | 4,479 | 4,479 | 4,422 | 4,422 | 5,123,300 | 4,422 |
| 2024-04-03 | 4,407 | 4,449 | 4,378 | 4,422 | 4,407,900 | 4,422 |
| 2024-04-02 | 4,458 | 4,478 | 4,438 | 4,451 | 3,869,400 | 4,451 |
| 2024-04-01 | 4,500 | 4,515 | 4,447 | 4,453 | 3,985,000 | 4,453 |
| 2024-03-29 | 4,484 | 4,508 | 4,480 | 4,482 | 5,906,700 | 4,482 |
| 2024-03-28 | 4,505 | 4,508 | 4,462 | 4,468 | 5,949,200 | 4,468 |
| 2024-03-27 | 4,553 | 4,590 | 4,552 | 4,571 | 5,676,500 | 4,571 |
| 2024-03-26 | 4,533 | 4,562 | 4,530 | 4,547 | 4,442,900 | 4,547 |
| 2024-03-25 | 4,577 | 4,578 | 4,514 | 4,514 | 5,627,000 | 4,514 |
| 2024-03-22 | 4,540 | 4,601 | 4,539 | 4,585 | 6,216,400 | 4,585 |
| 2024-03-21 | 4,631 | 4,635 | 4,540 | 4,540 | 8,680,500 | 4,540 |
| 2024-03-19 | 4,559 | 4,623 | 4,556 | 4,621 | 3,944,300 | 4,621 |
| 2024-03-18 | 4,545 | 4,559 | 4,520 | 4,554 | 3,938,900 | 4,554 |
| 2024-03-15 | 4,419 | 4,519 | 4,413 | 4,510 | 5,829,100 | 4,510 |
| 2024-03-14 | 4,430 | 4,472 | 4,392 | 4,452 | 5,684,100 | 4,452 |
| 2024-03-13 | 4,513 | 4,523 | 4,442 | 4,450 | 8,512,300 | 4,450 |
| 2024-03-12 | 4,555 | 4,556 | 4,501 | 4,513 | 5,540,100 | 4,513 |
| 2024-03-11 | 4,635 | 4,636 | 4,524 | 4,565 | 5,921,200 | 4,565 |
| 2024-03-08 | 4,642 | 4,655 | 4,588 | 4,647 | 8,138,200 | 4,647 |
| 2024-03-07 | 4,578 | 4,642 | 4,574 | 4,638 | 6,523,000 | 4,638 |
| 2024-03-06 | 4,500 | 4,564 | 4,484 | 4,541 | 5,349,200 | 4,541 |
| 2024-03-05 | 4,502 | 4,523 | 4,481 | 4,506 | 5,557,600 | 4,506 |
| 2024-03-04 | 4,560 | 4,569 | 4,522 | 4,530 | 4,896,900 | 4,530 |
| 2024-03-01 | 4,554 | 4,579 | 4,536 | 4,553 | 4,815,900 | 4,553 |
| 2024-02-29 | 4,552 | 4,582 | 4,548 | 4,554 | 5,926,800 | 4,554 |
| 2024-02-28 | 4,515 | 4,570 | 4,478 | 4,554 | 5,827,300 | 4,554 |
| 2024-02-27 | 4,552 | 4,574 | 4,532 | 4,532 | 6,271,800 | 4,532 |
| 2024-02-26 | 4,570 | 4,593 | 4,535 | 4,545 | 7,827,100 | 4,545 |
| 2024-02-22 | 4,643 | 4,658 | 4,602 | 4,605 | 7,144,800 | 4,605 |
| 2024-02-21 | 4,692 | 4,692 | 4,642 | 4,644 | 4,796,300 | 4,644 |
| 2024-02-20 | 4,650 | 4,663 | 4,613 | 4,622 | 4,442,300 | 4,622 |
| 2024-02-19 | 4,585 | 4,608 | 4,563 | 4,601 | 3,383,600 | 4,601 |
| 2024-02-16 | 4,519 | 4,630 | 4,511 | 4,584 | 6,985,000 | 4,584 |
| 2024-02-15 | 4,528 | 4,554 | 4,501 | 4,510 | 5,478,600 | 4,510 |
| 2024-02-14 | 4,564 | 4,572 | 4,529 | 4,532 | 5,869,600 | 4,532 |
| 2024-02-13 | 4,528 | 4,567 | 4,485 | 4,547 | 7,807,300 | 4,547 |
| 2024-02-09 | 4,442 | 4,550 | 4,439 | 4,467 | 11,222,900 | 4,467 |
| 2024-02-08 | 4,508 | 4,556 | 4,478 | 4,512 | 15,681,200 | 4,512 |
| 2024-02-07 | 4,580 | 4,609 | 4,540 | 4,599 | 13,720,800 | 4,599 |
| 2024-02-06 | 4,834 | 4,849 | 4,604 | 4,691 | 7,321,000 | 4,691 |
| 2024-02-05 | 4,922 | 4,927 | 4,775 | 4,817 | 6,090,300 | 4,817 |
| 2024-02-02 | 4,935 | 4,939 | 4,884 | 4,923 | 2,664,900 | 4,923 |
| 2024-02-01 | 4,858 | 4,905 | 4,842 | 4,897 | 2,887,900 | 4,897 |
| 2024-01-31 | 4,835 | 4,899 | 4,815 | 4,897 | 3,288,200 | 4,897 |
| 2024-01-30 | 4,915 | 4,925 | 4,875 | 4,880 | 2,335,100 | 4,880 |
| 2024-01-29 | 4,858 | 4,905 | 4,855 | 4,899 | 2,896,100 | 4,899 |
| 2024-01-26 | 4,924 | 4,924 | 4,844 | 4,859 | 3,364,800 | 4,859 |
| 2024-01-25 | 4,922 | 4,940 | 4,899 | 4,903 | 2,592,900 | 4,903 |
| 2024-01-24 | 4,964 | 4,988 | 4,906 | 4,920 | 3,923,300 | 4,920 |
| 2024-01-23 | 5,000 | 5,047 | 4,977 | 4,991 | 5,098,000 | 4,991 |
| 2024-01-22 | 5,035 | 5,080 | 5,018 | 5,070 | 2,856,900 | 5,070 |
| 2024-01-19 | 5,030 | 5,059 | 4,970 | 4,993 | 4,388,900 | 4,993 |
| 2024-01-18 | 4,975 | 4,999 | 4,954 | 4,973 | 2,559,500 | 4,973 |
| 2024-01-17 | 4,916 | 5,029 | 4,880 | 4,951 | 4,790,600 | 4,951 |
| 2024-01-16 | 4,994 | 5,002 | 4,956 | 4,968 | 2,855,200 | 4,968 |
| 2024-01-15 | 4,960 | 5,046 | 4,955 | 4,993 | 3,640,600 | 4,993 |
| 2024-01-12 | 4,952 | 4,960 | 4,875 | 4,904 | 6,925,700 | 4,904 |
| 2024-01-11 | 4,725 | 4,869 | 4,723 | 4,851 | 5,654,700 | 4,851 |
| 2024-01-10 | 4,618 | 4,682 | 4,613 | 4,655 | 3,914,700 | 4,655 |
| 2024-01-09 | 4,612 | 4,664 | 4,596 | 4,596 | 3,126,000 | 4,596 |
| 2024-01-05 | 4,593 | 4,633 | 4,580 | 4,594 | 4,099,400 | 4,594 |
| 2024-01-04 | 4,500 | 4,577 | 4,469 | 4,547 | 4,353,700 | 4,547 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
