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 |
---|---|---|---|---|---|---|
2025-02-07 | 4,970 | 4,970 | 4,874 | 4,874 | 6,738,300 | 4,874 |
2025-02-06 | 5,146 | 5,146 | 4,918 | 4,970 | 10,925,300 | 4,970 |
2025-02-05 | 5,274 | 5,311 | 5,234 | 5,282 | 4,706,200 | 5,282 |
2025-02-04 | 5,250 | 5,280 | 5,146 | 5,196 | 3,842,900 | 5,196 |
2025-02-03 | 5,150 | 5,196 | 5,101 | 5,196 | 4,345,400 | 5,196 |
2025-01-31 | 5,150 | 5,186 | 5,115 | 5,186 | 3,205,500 | 5,186 |
2025-01-30 | 5,161 | 5,176 | 5,113 | 5,169 | 3,270,600 | 5,169 |
2025-01-29 | 5,181 | 5,211 | 5,138 | 5,168 | 3,210,200 | 5,168 |
2025-01-28 | 5,131 | 5,254 | 5,113 | 5,181 | 5,375,100 | 5,181 |
2025-01-27 | 4,988 | 5,119 | 4,988 | 5,103 | 5,753,300 | 5,103 |
2025-01-24 | 4,883 | 4,896 | 4,852 | 4,869 | 2,836,200 | 4,869 |
2025-01-23 | 4,824 | 4,844 | 4,795 | 4,837 | 3,229,500 | 4,837 |
2025-01-22 | 4,849 | 4,868 | 4,818 | 4,825 | 3,539,000 | 4,825 |
2025-01-21 | 4,850 | 4,857 | 4,803 | 4,833 | 2,350,900 | 4,833 |
2025-01-20 | 4,818 | 4,880 | 4,818 | 4,834 | 1,884,600 | 4,834 |
2025-01-17 | 4,850 | 4,855 | 4,783 | 4,818 | 2,453,800 | 4,818 |
2025-01-16 | 4,842 | 4,893 | 4,838 | 4,852 | 3,419,800 | 4,852 |
2025-01-15 | 4,849 | 4,859 | 4,830 | 4,844 | 4,032,600 | 4,844 |
2025-01-14 | 4,747 | 4,819 | 4,747 | 4,807 | 6,153,600 | 4,807 |
2025-01-10 | 4,865 | 4,881 | 4,744 | 4,744 | 6,783,500 | 4,744 |
2025-01-09 | 4,890 | 4,897 | 4,848 | 4,869 | 3,352,500 | 4,869 |
2025-01-08 | 4,903 | 4,908 | 4,842 | 4,881 | 4,064,700 | 4,881 |
2025-01-07 | 4,900 | 4,914 | 4,851 | 4,910 | 4,392,400 | 4,910 |
2025-01-06 | 5,035 | 5,052 | 4,885 | 4,894 | 5,358,300 | 4,894 |
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