9433 KDDI(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,231.5 | 2,287.5 | 2,227 | 2,275.5 | 12,163,300 | 2,275.50 |
| 2025-04-02 | 2,340 | 2,348 | 2,308 | 2,327 | 6,608,400 | 2,327 |
| 2025-04-01 | 2,404.5 | 2,414.5 | 2,341 | 2,351.5 | 7,494,800 | 2,351.50 |
| 2025-03-31 | 2,350 | 2,379 | 2,334 | 2,359.5 | 11,895,000 | 2,359.50 |
| 2025-03-28 | 2,438.5 | 2,442.5 | 2,387 | 2,442.5 | 7,566,500 | 2,442.50 |
| 2025-03-27 | 4,823 | 4,874 | 4,812 | 4,874 | 4,715,300 | 2,437 |
| 2025-03-26 | 4,857 | 4,876 | 4,811 | 4,830 | 3,845,100 | 2,415 |
| 2025-03-25 | 4,809 | 4,813 | 4,775 | 4,797 | 3,601,300 | 2,398.50 |
| 2025-03-24 | 4,860 | 4,865 | 4,795 | 4,797 | 3,012,700 | 2,398.50 |
| 2025-03-21 | 4,864 | 4,879 | 4,848 | 4,860 | 6,307,800 | 2,430 |
| 2025-03-19 | 4,868 | 4,903 | 4,841 | 4,851 | 2,976,700 | 2,425.50 |
| 2025-03-18 | 4,850 | 4,885 | 4,834 | 4,855 | 3,395,900 | 2,427.50 |
| 2025-03-17 | 4,811 | 4,828 | 4,776 | 4,803 | 3,267,300 | 2,401.50 |
| 2025-03-14 | 4,714 | 4,790 | 4,697 | 4,750 | 5,760,800 | 2,375 |
| 2025-03-13 | 4,758 | 4,802 | 4,742 | 4,772 | 4,384,300 | 2,386 |
| 2025-03-12 | 4,770 | 4,795 | 4,730 | 4,790 | 4,359,800 | 2,395 |
| 2025-03-11 | 4,819 | 4,834 | 4,772 | 4,810 | 3,775,500 | 2,405 |
| 2025-03-10 | 4,812 | 4,836 | 4,786 | 4,815 | 3,215,500 | 2,407.50 |
| 2025-03-07 | 4,862 | 4,882 | 4,809 | 4,809 | 4,741,600 | 2,404.50 |
| 2025-03-06 | 4,905 | 4,952 | 4,901 | 4,901 | 3,630,600 | 2,450.50 |
| 2025-03-05 | 4,880 | 4,918 | 4,856 | 4,907 | 3,810,000 | 2,453.50 |
| 2025-03-04 | 4,900 | 4,962 | 4,877 | 4,908 | 4,202,900 | 2,454 |
| 2025-03-03 | 4,920 | 4,962 | 4,899 | 4,937 | 3,352,900 | 2,468.50 |
| 2025-02-28 | 4,930 | 4,935 | 4,867 | 4,894 | 5,697,800 | 2,447 |
| 2025-02-27 | 4,950 | 4,961 | 4,928 | 4,933 | 3,192,400 | 2,466.50 |
| 2025-02-26 | 4,925 | 4,942 | 4,894 | 4,929 | 3,393,400 | 2,464.50 |
| 2025-02-25 | 4,820 | 4,916 | 4,793 | 4,895 | 3,335,500 | 2,447.50 |
| 2025-02-21 | 4,850 | 4,853 | 4,810 | 4,817 | 4,425,600 | 2,408.50 |
| 2025-02-20 | 4,900 | 4,906 | 4,841 | 4,871 | 3,447,900 | 2,435.50 |
| 2025-02-19 | 4,964 | 4,974 | 4,914 | 4,917 | 3,092,200 | 2,458.50 |
| 2025-02-18 | 4,970 | 5,022 | 4,970 | 4,982 | 2,569,300 | 2,491 |
| 2025-02-17 | 4,950 | 5,006 | 4,921 | 4,989 | 2,568,600 | 2,494.50 |
| 2025-02-14 | 4,994 | 5,030 | 4,982 | 5,000 | 3,890,000 | 2,500 |
| 2025-02-13 | 4,998 | 5,029 | 4,970 | 5,024 | 3,680,400 | 2,512 |
| 2025-02-12 | 5,025 | 5,025 | 4,928 | 4,940 | 5,540,300 | 2,470 |
| 2025-02-10 | 4,877 | 4,943 | 4,868 | 4,926 | 3,031,100 | 2,463 |
| 2025-02-07 | 4,970 | 4,970 | 4,874 | 4,874 | 6,738,300 | 2,437 |
| 2025-02-06 | 5,146 | 5,146 | 4,918 | 4,970 | 10,925,300 | 2,485 |
| 2025-02-05 | 5,274 | 5,311 | 5,234 | 5,282 | 4,706,200 | 2,641 |
| 2025-02-04 | 5,250 | 5,280 | 5,146 | 5,196 | 3,842,900 | 2,598 |
| 2025-02-03 | 5,150 | 5,196 | 5,101 | 5,196 | 4,345,400 | 2,598 |
| 2025-01-31 | 5,150 | 5,186 | 5,115 | 5,186 | 3,205,500 | 2,593 |
| 2025-01-30 | 5,161 | 5,176 | 5,113 | 5,169 | 3,270,600 | 2,584.50 |
| 2025-01-29 | 5,181 | 5,211 | 5,138 | 5,168 | 3,210,200 | 2,584 |
| 2025-01-28 | 5,131 | 5,254 | 5,113 | 5,181 | 5,375,100 | 2,590.50 |
| 2025-01-27 | 4,988 | 5,119 | 4,988 | 5,103 | 5,753,300 | 2,551.50 |
| 2025-01-24 | 4,883 | 4,896 | 4,852 | 4,869 | 2,836,200 | 2,434.50 |
| 2025-01-23 | 4,824 | 4,844 | 4,795 | 4,837 | 3,229,500 | 2,418.50 |
| 2025-01-22 | 4,849 | 4,868 | 4,818 | 4,825 | 3,539,000 | 2,412.50 |
| 2025-01-21 | 4,850 | 4,857 | 4,803 | 4,833 | 2,350,900 | 2,416.50 |
| 2025-01-20 | 4,818 | 4,880 | 4,818 | 4,834 | 1,884,600 | 2,417 |
| 2025-01-17 | 4,850 | 4,855 | 4,783 | 4,818 | 2,453,800 | 2,409 |
| 2025-01-16 | 4,842 | 4,893 | 4,838 | 4,852 | 3,419,800 | 2,426 |
| 2025-01-15 | 4,849 | 4,859 | 4,830 | 4,844 | 4,032,600 | 2,422 |
| 2025-01-14 | 4,747 | 4,819 | 4,747 | 4,807 | 6,153,600 | 2,403.50 |
| 2025-01-10 | 4,865 | 4,881 | 4,744 | 4,744 | 6,783,500 | 2,372 |
| 2025-01-09 | 4,890 | 4,897 | 4,848 | 4,869 | 3,352,500 | 2,434.50 |
| 2025-01-08 | 4,903 | 4,908 | 4,842 | 4,881 | 4,064,700 | 2,440.50 |
| 2025-01-07 | 4,900 | 4,914 | 4,851 | 4,910 | 4,392,400 | 2,455 |
| 2025-01-06 | 5,035 | 5,052 | 4,885 | 4,894 | 5,358,300 | 2,447 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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