株式
  1. HOME >
  2. 株価時系列 >
  3. 9433

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
2025-08-292,5862,5882,550.52,550.55,471,1002,550.50
2025-08-282,5832,597.52,561.52,588.56,273,6002,588.50
2025-08-272,572.52,5802,553.52,5675,221,3002,567
2025-08-262,6062,6122,567.52,567.513,099,3002,567.50
2025-08-252,663.52,6642,6142,6155,963,5002,615
2025-08-222,6522,6922,6482,6766,090,1002,676
2025-08-212,6702,6752,6432,662.55,656,3002,662.50
2025-08-202,6602,6692,6382,6546,498,7002,654
2025-08-192,6532,6672,6252,6345,838,3002,634
2025-08-182,6542,6732,6472,6535,989,0002,653
2025-08-152,602.52,633.52,593.52,6306,091,6002,630
2025-08-142,6062,615.52,5662,579.57,991,4002,579.50
2025-08-132,6312,6552,620.52,6389,024,4002,638
2025-08-122,5852,6702,5792,628.511,765,1002,628.50
2025-08-082,5312,594.52,5252,57911,033,5002,579
2025-08-072,5092,547.52,5032,5287,511,4002,528
2025-08-062,483.52,501.52,466.52,5008,302,6002,500
2025-08-052,4202,506.52,412.52,49912,469,8002,499
2025-08-042,465.52,4662,395.52,42619,844,0002,426
2025-08-012,5222,544.52,5002,532.56,952,4002,532.50
2025-07-312,479.52,490.52,4662,485.56,366,2002,485.50
2025-07-302,4662,475.52,452.52,4634,992,1002,463
2025-07-292,4722,474.52,454.52,463.55,256,7002,463.50
2025-07-282,5232,5232,4562,4606,243,5002,460
2025-07-252,5202,530.52,497.52,497.56,534,6002,497.50
2025-07-242,494.52,5232,4852,5128,341,1002,512
2025-07-232,473.52,4952,4412,478.59,302,0002,478.50
2025-07-222,463.52,470.52,4272,438.55,561,8002,438.50
2025-07-182,478.52,4802,4572,463.56,812,4002,463.50
2025-07-172,4282,455.52,423.52,455.54,642,7002,455.50
2025-07-162,420.52,4402,414.52,4265,626,6002,426
2025-07-152,4132,427.52,4022,4225,374,6002,422
2025-07-142,4192,4252,403.52,4174,781,8002,417
2025-07-112,4452,447.52,423.52,423.57,059,7002,423.50
2025-07-102,448.52,452.52,4242,433.59,313,1002,433.50
2025-07-092,4602,4682,444.52,4635,343,4002,463
2025-07-082,4792,4832,449.52,454.59,548,4002,454.50
2025-07-072,484.52,5032,476.52,4873,769,4002,487
2025-07-042,473.52,4962,4672,4855,785,0002,485
2025-07-032,4702,487.52,4502,465.511,862,2002,465.50
2025-07-022,4672,5172,4592,499.512,424,4002,499.50
2025-07-012,4972,4982,441.52,4566,639,1002,456
2025-06-302,4502,4802,443.52,48010,199,8002,480
2025-06-272,4182,440.52,4082,440.521,190,1002,440.50
2025-06-262,4042,4132,365.52,39410,142,8002,394
2025-06-252,4202,420.52,3942,3947,038,9002,394
2025-06-242,4412,4482,423.52,4255,614,1002,425
2025-06-232,404.52,417.52,402.52,415.55,751,2002,415.50
2025-06-202,4322,4372,399.52,399.514,252,0002,399.50
2025-06-192,4452,4452,4262,441.54,101,1002,441.50
2025-06-182,431.52,444.52,424.52,4415,292,0002,441
2025-06-172,430.52,451.52,4162,4485,499,9002,448
2025-06-162,425.52,451.52,417.52,4385,432,1002,438
2025-06-132,4502,4532,412.52,42610,715,0002,426
2025-06-122,441.52,4522,424.52,440.56,588,2002,440.50
2025-06-112,4502,455.52,421.52,4255,864,9002,425
2025-06-102,437.52,454.52,4282,431.56,196,5002,431.50
2025-06-092,416.52,4452,416.52,435.55,155,2002,435.50
2025-06-062,4122,422.52,401.52,4106,545,4002,410
2025-06-052,4072,411.52,383.52,411.58,942,9002,411.50
2025-06-042,448.52,454.52,4172,4298,354,7002,429
2025-06-032,4512,4582,4172,434.59,026,3002,434.50
2025-06-022,4842,493.52,453.52,455.56,844,5002,455.50
2025-05-302,4802,504.52,4732,49915,416,8002,499
2025-05-292,5002,517.52,495.52,505.56,447,8002,505.50
2025-05-282,5292,5342,505.52,505.58,244,9002,505.50
2025-05-272,5342,5442,5112,5274,707,1002,527
2025-05-262,5002,5482,4942,537.54,722,2002,537.50
2025-05-232,5102,5342,503.52,5225,470,1002,522
2025-05-222,526.52,5362,5002,5055,745,5002,505
2025-05-212,5572,573.52,5232,532.56,973,9002,532.50
2025-05-202,5682,5742,5332,533.56,293,0002,533.50
2025-05-192,5642,566.52,528.52,5468,275,0002,546
2025-05-162,5902,6092,565.52,5956,869,0002,595
2025-05-152,5712,5832,510.52,562.511,408,6002,562.50
2025-05-142,5922,609.52,5602,5807,149,1002,580
2025-05-132,626.52,6402,591.52,591.59,258,6002,591.50
2025-05-122,6792,6792,641.52,6594,745,7002,659
2025-05-092,6722,682.52,631.52,663.510,861,7002,663.50
2025-05-082,6342,6492,6152,6406,429,1002,640
2025-05-072,6392,6582,6172,63511,915,8002,635
2025-05-022,551.52,5832,541.52,5757,763,6002,575
2025-05-012,5642,5642,518.52,5355,301,6002,535
2025-04-302,5502,5602,523.52,523.59,394,9002,523.50
2025-04-282,5202,534.52,514.52,534.55,669,3002,534.50
2025-04-252,513.52,5312,484.52,5208,852,4002,520
2025-04-242,5512,5632,488.52,4978,821,0002,497
2025-04-232,6002,6032,562.52,5808,901,5002,580
2025-04-222,5462,579.52,5382,570.56,388,8002,570.50
2025-04-212,5452,5532,528.52,5355,500,5002,535
2025-04-182,5502,5672,5402,5555,894,3002,555
2025-04-172,5402,551.52,527.52,528.56,093,6002,528.50
2025-04-162,520.52,5472,5012,5436,596,0002,543
2025-04-152,5412,5552,5112,5156,586,1002,515
2025-04-142,5322,5342,488.52,494.57,596,2002,494.50
2025-04-112,407.52,4902,405.52,47314,689,2002,473
2025-04-102,4872,5182,4132,51816,468,1002,518
2025-04-092,3652,4212,3542,37811,909,0002,378
2025-04-082,3642,388.52,3122,37312,867,0002,373
2025-04-072,282.52,3652,2502,31416,602,2002,314
2025-04-042,277.52,415.52,272.52,382.517,767,4002,382.50
2025-04-032,231.52,287.52,2272,275.512,163,3002,275.50
2025-04-022,3402,3482,3082,3276,608,4002,327
2025-04-012,404.52,414.52,3412,351.57,494,8002,351.50
2025-03-312,3502,3792,3342,359.511,895,0002,359.50
2025-03-282,438.52,442.52,3872,442.57,566,5002,442.50
2025-03-274,8234,8744,8124,8744,715,3002,437
2025-03-264,8574,8764,8114,8303,845,1002,415
2025-03-254,8094,8134,7754,7973,601,3002,398.50
2025-03-244,8604,8654,7954,7973,012,7002,398.50
2025-03-214,8644,8794,8484,8606,307,8002,430
2025-03-194,8684,9034,8414,8512,976,7002,425.50
2025-03-184,8504,8854,8344,8553,395,9002,427.50
2025-03-174,8114,8284,7764,8033,267,3002,401.50
2025-03-144,7144,7904,6974,7505,760,8002,375
2025-03-134,7584,8024,7424,7724,384,3002,386
2025-03-124,7704,7954,7304,7904,359,8002,395
2025-03-114,8194,8344,7724,8103,775,5002,405
2025-03-104,8124,8364,7864,8153,215,5002,407.50
2025-03-074,8624,8824,8094,8094,741,6002,404.50
2025-03-064,9054,9524,9014,9013,630,6002,450.50
2025-03-054,8804,9184,8564,9073,810,0002,453.50
2025-03-044,9004,9624,8774,9084,202,9002,454
2025-03-034,9204,9624,8994,9373,352,9002,468.50
2025-02-284,9304,9354,8674,8945,697,8002,447
2025-02-274,9504,9614,9284,9333,192,4002,466.50
2025-02-264,9254,9424,8944,9293,393,4002,464.50
2025-02-254,8204,9164,7934,8953,335,5002,447.50
2025-02-214,8504,8534,8104,8174,425,6002,408.50
2025-02-204,9004,9064,8414,8713,447,9002,435.50
2025-02-194,9644,9744,9144,9173,092,2002,458.50
2025-02-184,9705,0224,9704,9822,569,3002,491
2025-02-174,9505,0064,9214,9892,568,6002,494.50
2025-02-144,9945,0304,9825,0003,890,0002,500
2025-02-134,9985,0294,9705,0243,680,4002,512
2025-02-125,0255,0254,9284,9405,540,3002,470
2025-02-104,8774,9434,8684,9263,031,1002,463
2025-02-074,9704,9704,8744,8746,738,3002,437
2025-02-065,1465,1464,9184,97010,925,3002,485
2025-02-055,2745,3115,2345,2824,706,2002,641
2025-02-045,2505,2805,1465,1963,842,9002,598
2025-02-035,1505,1965,1015,1964,345,4002,598
2025-01-315,1505,1865,1155,1863,205,5002,593
2025-01-305,1615,1765,1135,1693,270,6002,584.50
2025-01-295,1815,2115,1385,1683,210,2002,584
2025-01-285,1315,2545,1135,1815,375,1002,590.50
2025-01-274,9885,1194,9885,1035,753,3002,551.50
2025-01-244,8834,8964,8524,8692,836,2002,434.50
2025-01-234,8244,8444,7954,8373,229,5002,418.50
2025-01-224,8494,8684,8184,8253,539,0002,412.50
2025-01-214,8504,8574,8034,8332,350,9002,416.50
2025-01-204,8184,8804,8184,8341,884,6002,417
2025-01-174,8504,8554,7834,8182,453,8002,409
2025-01-164,8424,8934,8384,8523,419,8002,426
2025-01-154,8494,8594,8304,8444,032,6002,422
2025-01-144,7474,8194,7474,8076,153,6002,403.50
2025-01-104,8654,8814,7444,7446,783,5002,372
2025-01-094,8904,8974,8484,8693,352,5002,434.50
2025-01-084,9034,9084,8424,8814,064,7002,440.50
2025-01-074,9004,9144,8514,9104,392,4002,455
2025-01-065,0355,0524,8854,8945,358,3002,447

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