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
2025-02-074,9704,9704,8744,8746,738,3004,874
2025-02-065,1465,1464,9184,97010,925,3004,970
2025-02-055,2745,3115,2345,2824,706,2005,282
2025-02-045,2505,2805,1465,1963,842,9005,196
2025-02-035,1505,1965,1015,1964,345,4005,196
2025-01-315,1505,1865,1155,1863,205,5005,186
2025-01-305,1615,1765,1135,1693,270,6005,169
2025-01-295,1815,2115,1385,1683,210,2005,168
2025-01-285,1315,2545,1135,1815,375,1005,181
2025-01-274,9885,1194,9885,1035,753,3005,103
2025-01-244,8834,8964,8524,8692,836,2004,869
2025-01-234,8244,8444,7954,8373,229,5004,837
2025-01-224,8494,8684,8184,8253,539,0004,825
2025-01-214,8504,8574,8034,8332,350,9004,833
2025-01-204,8184,8804,8184,8341,884,6004,834
2025-01-174,8504,8554,7834,8182,453,8004,818
2025-01-164,8424,8934,8384,8523,419,8004,852
2025-01-154,8494,8594,8304,8444,032,6004,844
2025-01-144,7474,8194,7474,8076,153,6004,807
2025-01-104,8654,8814,7444,7446,783,5004,744
2025-01-094,8904,8974,8484,8693,352,5004,869
2025-01-084,9034,9084,8424,8814,064,7004,881
2025-01-074,9004,9144,8514,9104,392,4004,910
2025-01-065,0355,0524,8854,8945,358,3004,894

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