1. HOME >
  2. 株価時系列 >
  3. 9433 >
  4. 2019年

9433 KDDI(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,2653,2763,2423,2533,068,3003,253
2019-12-273,2923,3063,2663,2672,686,6003,267
2019-12-263,2813,2853,2643,2742,600,0003,274
2019-12-253,2703,2963,2633,2911,870,4003,291
2019-12-243,2803,2843,2473,2572,520,0003,257
2019-12-233,2803,2863,2633,2753,458,3003,275
2019-12-203,3113,3123,2773,2879,951,2003,287
2019-12-193,2643,2863,2543,2865,517,1003,286
2019-12-183,2553,2763,2273,2324,852,8003,232
2019-12-173,2253,2483,2183,2425,401,3003,242
2019-12-163,2073,2293,2023,2144,202,3003,214
2019-12-133,2253,2353,2013,2188,982,2003,218
2019-12-123,2063,2143,1943,1993,760,5003,199
2019-12-113,2503,2603,1953,2035,186,1003,203
2019-12-103,2153,2173,1863,2003,770,5003,200
2019-12-093,1873,1963,1623,1913,195,8003,191
2019-12-063,1703,1733,1493,1604,284,0003,160
2019-12-053,1723,2123,1513,1514,610,2003,151
2019-12-043,1743,1833,1323,1545,280,9003,154
2019-12-033,1523,1773,1493,1724,062,4003,172
2019-12-023,1433,1743,1383,1503,606,7003,150
2019-11-293,2003,2103,1393,1395,364,0003,139
2019-11-283,1913,1973,1723,1782,387,8003,178
2019-11-273,1753,1953,1693,1822,699,1003,182
2019-11-263,1783,1943,1633,1655,754,0003,165
2019-11-253,1633,1723,1493,1562,334,9003,156
2019-11-223,1653,1743,1513,1583,013,1003,158
2019-11-213,1313,1573,1073,1574,234,8003,157
2019-11-203,1493,1643,1113,1186,123,6003,118
2019-11-193,2153,2273,1663,1676,552,6003,167
2019-11-183,1933,2153,1823,2124,096,6003,212
2019-11-153,1503,1993,1483,1934,817,2003,193
2019-11-143,2053,2053,1613,1764,056,1003,176
2019-11-133,1953,1963,1763,1783,767,5003,178
2019-11-123,1823,2103,1653,2023,675,1003,202
2019-11-113,1953,2063,1873,2002,775,1003,200
2019-11-083,2013,2043,1683,1797,083,0003,179
2019-11-073,1993,2033,1803,2003,831,3003,200
2019-11-063,1663,2053,1413,1956,431,5003,195
2019-11-053,1793,2033,1373,18710,253,8003,187
2019-11-012,996.53,0552,9943,0393,779,5003,039
2019-10-312,9963,0262,9912,9994,819,0002,999
2019-10-302,9602,9992,959.52,975.513,165,9002,975.50
2019-10-292,9702,9752,9502,9674,367,1002,967
2019-10-282,9472,951.52,936.52,936.53,717,0002,936.50
2019-10-252,966.52,9692,935.52,9434,945,8002,943
2019-10-242,965.52,991.52,959.52,9864,455,3002,986
2019-10-232,9902,9902,9472,9575,523,9002,957
2019-10-212,9322,9862,9262,982.54,461,9002,982.50
2019-10-182,9612,969.52,928.52,9345,198,7002,934
2019-10-172,9912,999.52,964.52,9734,169,2002,973
2019-10-162,997.53,0192,9772,9966,820,2002,996
2019-10-152,9953,0002,962.52,9705,758,5002,970
2019-10-112,980.52,9832,9432,965.55,513,5002,965.50
2019-10-102,9152,9602,907.52,958.54,698,0002,958.50
2019-10-092,926.52,951.52,905.52,9214,651,7002,921
2019-10-082,944.52,9632,9292,9554,754,0002,955
2019-10-072,9452,949.52,9182,9393,360,2002,939
2019-10-042,9182,9452,9042,9424,474,3002,942
2019-10-032,9002,9342,896.52,918.56,190,8002,918.50
2019-10-022,849.52,9362,8482,924.55,944,9002,924.50
2019-10-012,8392,8512,828.52,839.54,341,7002,839.50
2019-09-302,847.52,8542,8102,8255,344,5002,825
2019-09-272,8512,8672,827.52,849.56,206,3002,849.50
2019-09-262,951.52,954.52,8942,9046,831,2002,904
2019-09-252,951.52,956.52,9092,9265,551,6002,926
2019-09-242,888.52,9492,878.52,946.55,548,8002,946.50
2019-09-202,872.52,9102,861.52,863.57,420,3002,863.50
2019-09-192,894.52,908.52,863.52,8675,015,1002,867
2019-09-182,9302,9402,893.52,893.54,825,7002,893.50
2019-09-172,869.52,929.52,8552,9256,022,8002,925
2019-09-132,893.52,9002,862.52,887.510,336,8002,887.50
2019-09-122,8852,887.52,8632,8767,348,7002,876
2019-09-112,7932,855.52,791.52,8396,893,3002,839
2019-09-102,771.52,825.52,758.52,7968,617,4002,796
2019-09-092,824.52,8302,7912,792.57,273,6002,792.50
2019-09-062,8702,8812,8172,821.57,437,1002,821.50
2019-09-052,856.52,887.52,847.52,8706,115,3002,870
2019-09-042,8372,879.52,833.52,8723,201,5002,872
2019-09-032,8322,845.52,816.52,8333,621,1002,833
2019-09-022,8182,858.52,815.52,8522,658,9002,852
2019-08-302,838.52,8582,8342,8354,995,2002,835
2019-08-292,8662,867.52,8252,8303,536,0002,830
2019-08-282,8122,8792,803.52,8685,835,8002,868
2019-08-272,7772,800.52,7672,799.55,144,3002,799.50
2019-08-262,720.52,770.52,713.52,758.54,825,4002,758.50
2019-08-232,779.52,8072,7662,770.53,189,0002,770.50
2019-08-222,7972,809.52,7802,803.53,929,5002,803.50
2019-08-212,7602,779.52,7522,7783,787,0002,778
2019-08-202,7572,7952,7502,754.53,834,2002,754.50
2019-08-192,7022,742.52,6992,7363,797,1002,736
2019-08-162,649.52,6922,644.52,680.54,896,8002,680.50
2019-08-152,6602,6652,6352,649.54,953,4002,649.50
2019-08-142,6562,6892,652.52,676.53,895,5002,676.50
2019-08-132,6742,679.52,6442,6485,627,0002,648
2019-08-092,667.52,6962,6352,6906,842,1002,690
2019-08-082,642.52,663.52,6332,633.55,992,5002,633.50
2019-08-072,671.52,679.52,6292,647.56,523,9002,647.50
2019-08-062,7002,700.52,645.52,677.56,906,1002,677.50
2019-08-052,777.52,8112,742.52,7456,800,4002,745
2019-08-022,811.52,8162,7632,7969,422,3002,796
2019-08-012,8652,8652,837.52,861.53,962,4002,861.50
2019-07-312,8502,8602,8382,853.54,522,7002,853.50
2019-07-302,874.52,893.52,8712,875.53,153,8002,875.50
2019-07-292,870.52,8822,8632,878.53,828,3002,878.50
2019-07-262,8892,8892,8712,8753,654,7002,875
2019-07-252,8992,9012,8902,8903,045,8002,890
2019-07-242,896.52,9052,8812,9003,209,4002,900
2019-07-232,8832,9122,8822,9022,998,5002,902
2019-07-222,887.52,8932,8772,8823,340,0002,882
2019-07-192,8492,896.52,8452,8964,208,1002,896
2019-07-182,9022,9022,8462,859.55,831,2002,859.50
2019-07-172,8502,891.52,849.52,8854,113,8002,885
2019-07-162,853.52,8692,839.52,862.54,146,9002,862.50
2019-07-122,9002,914.52,873.52,8764,963,1002,876
2019-07-112,879.52,897.52,8702,883.54,912,3002,883.50
2019-07-102,8922,8962,847.52,857.59,114,8002,857.50
2019-07-092,7552,801.52,750.52,7924,852,2002,792
2019-07-082,7702,7712,7292,7304,661,4002,730
2019-07-052,7742,791.52,7632,7713,995,4002,771
2019-07-042,7502,7582,7442,7572,539,1002,757
2019-07-032,7342,748.52,7272,7374,893,2002,737
2019-07-022,7392,757.52,7372,7474,480,4002,747
2019-07-012,7662,778.52,741.52,755.56,090,7002,755.50
2019-06-282,766.52,7692,7282,743.56,154,9002,743.50
2019-06-272,738.52,7672,727.52,75311,625,0002,753
2019-06-262,7542,757.52,7242,7535,060,8002,753
2019-06-252,7452,7782,744.52,7654,520,9002,765
2019-06-242,7652,7702,7472,751.54,068,9002,751.50
2019-06-212,7862,813.52,7772,792.57,015,2002,792.50
2019-06-202,8062,824.52,791.52,797.54,834,4002,797.50
2019-06-192,7962,7982,776.52,7894,767,1002,789
2019-06-182,7402,752.52,7302,7464,463,9002,746
2019-06-172,729.52,7532,7222,731.54,441,1002,731.50
2019-06-142,735.52,757.52,7232,7367,000,1002,736
2019-06-132,734.52,7632,722.52,7345,627,4002,734
2019-06-122,7182,7272,6842,7186,616,6002,718
2019-06-112,6992,7512,6992,7498,036,9002,749
2019-06-102,7282,7592,6992,7269,515,1002,726
2019-06-072,770.52,778.52,756.52,7704,673,1002,770
2019-06-062,7662,797.52,7662,773.54,203,2002,773.50
2019-06-052,728.52,780.52,7232,7786,863,9002,778
2019-06-042,7702,771.52,7272,7297,527,6002,729
2019-06-032,740.52,7892,7402,7894,857,8002,789
2019-05-312,8042,814.52,7822,788.56,100,4002,788.50
2019-05-302,7912,8042,776.52,8044,686,5002,804
2019-05-292,7792,793.52,7622,7916,324,3002,791
2019-05-282,772.52,798.52,7532,7957,749,2002,795
2019-05-272,779.52,7982,776.52,7953,993,1002,795
2019-05-242,747.52,782.52,7392,779.56,425,9002,779.50
2019-05-232,7352,746.52,713.52,734.55,990,0002,734.50
2019-05-222,697.52,7642,687.52,741.59,147,0002,741.50
2019-05-212,704.52,7352,698.52,7258,418,6002,725
2019-05-202,7442,7592,7362,7506,438,8002,750
2019-05-172,7602,7662,7302,7536,696,0002,753
2019-05-162,7262,7552,6932,745.59,804,3002,745.50
2019-05-152,700.52,701.52,6642,6856,871,4002,685
2019-05-142,6492,6932,6192,680.511,550,5002,680.50
2019-05-132,5492,616.52,546.52,616.55,727,5002,616.50
2019-05-102,5572,5832,545.52,5616,786,2002,561
2019-05-092,5512,573.52,5492,5517,823,2002,551
2019-05-082,5352,5642,5232,539.57,985,1002,539.50
2019-05-072,6202,6252,552.52,58010,640,3002,580
2019-04-262,5122,540.52,4962,540.57,980,6002,540.50
2019-04-252,4842,507.52,4772,5025,195,4002,502
2019-04-242,507.52,5092,468.52,4754,431,6002,475
2019-04-232,4952,4952,4742,4893,418,8002,489
2019-04-222,4492,4812,440.52,4793,124,0002,479
2019-04-192,4912,4922,461.52,4672,708,9002,467
2019-04-182,5002,5192,478.52,4836,141,3002,483
2019-04-172,5302,5302,4802,5038,980,5002,503
2019-04-162,5352,551.52,5042,524.516,963,8002,524.50
2019-04-152,3912,3982,372.52,3858,226,9002,385
2019-04-122,4192,4232,3932,402.56,687,9002,402.50
2019-04-112,3902,427.52,3852,4175,995,4002,417
2019-04-102,388.52,409.52,3762,3846,104,4002,384
2019-04-092,4192,426.52,407.52,412.53,962,0002,412.50
2019-04-082,420.52,428.52,4142,418.55,874,1002,418.50
2019-04-052,3882,4112,3862,4064,976,5002,406
2019-04-042,3802,4032,3782,4005,276,2002,400
2019-04-032,3852,399.52,3742,382.56,901,4002,382.50
2019-04-022,442.52,442.52,380.52,383.56,985,0002,383.50
2019-04-012,3962,4342,394.52,4217,252,7002,421
2019-03-292,3882,396.52,362.52,3858,231,6002,385
2019-03-282,4002,4092,353.52,3579,892,5002,357
2019-03-272,4302,4362,4052,4148,754,7002,414
2019-03-262,4962,496.52,4722,48011,275,5002,480
2019-03-252,4502,456.52,4362,446.58,778,2002,446.50
2019-03-222,4712,4882,4462,477.510,187,4002,477.50
2019-03-202,5402,5402,4832,4839,277,5002,483
2019-03-192,5342,546.52,527.52,5405,360,5002,540
2019-03-182,535.52,5522,5352,535.56,432,9002,535.50
2019-03-152,5412,5832,5352,558.510,242,5002,558.50
2019-03-142,5702,5792,534.52,5366,427,7002,536
2019-03-132,5922,596.52,5542,554.57,351,6002,554.50
2019-03-122,6042,639.52,603.52,6275,370,9002,627
2019-03-112,609.52,6142,5792,594.54,907,1002,594.50
2019-03-082,651.52,6632,6042,60910,221,4002,609
2019-03-072,6312,6612,6292,6527,735,5002,652
2019-03-062,6632,671.52,6442,6486,438,4002,648
2019-03-052,6502,673.52,6372,659.55,982,2002,659.50
2019-03-042,686.52,686.52,6632,671.54,484,4002,671.50
2019-03-012,6942,7012,666.52,666.55,369,0002,666.50
2019-02-282,7072,712.52,683.52,688.55,694,8002,688.50
2019-02-272,7032,7162,697.52,706.55,781,7002,706.50
2019-02-262,693.52,708.52,6902,693.54,355,7002,693.50
2019-02-252,7102,7232,698.52,712.54,545,4002,712.50
2019-02-222,6992,719.52,6982,7183,503,4002,718
2019-02-212,7002,721.52,6882,701.55,108,4002,701.50
2019-02-202,7192,721.52,6922,718.54,166,8002,718.50
2019-02-192,6902,721.52,6852,718.55,119,3002,718.50
2019-02-182,6852,6852,656.52,6804,037,6002,680
2019-02-152,6912,6942,666.52,673.54,682,1002,673.50
2019-02-142,694.52,7032,6802,692.54,554,6002,692.50
2019-02-132,684.52,684.52,654.52,6804,784,4002,680
2019-02-122,6452,6832,6402,6715,862,7002,671
2019-02-082,658.52,6782,6532,6567,205,9002,656
2019-02-072,661.52,6722,6362,658.55,666,6002,658.50
2019-02-062,690.52,707.52,661.52,6674,467,7002,667
2019-02-052,6962,7022,6652,6683,851,0002,668
2019-02-042,7312,736.52,683.52,6864,853,2002,686
2019-02-012,7202,7222,692.52,7006,000,8002,700
2019-01-312,7202,7302,703.52,7238,241,1002,723
2019-01-302,6862,701.52,6752,6937,677,9002,693
2019-01-292,6922,705.52,677.52,7016,785,8002,701
2019-01-282,6952,6962,6682,6784,526,2002,678
2019-01-252,6902,707.52,681.52,7034,937,7002,703
2019-01-242,6702,703.52,668.52,6983,368,8002,698
2019-01-232,699.52,7182,6852,709.54,627,8002,709.50
2019-01-222,696.52,701.52,682.52,7013,544,6002,701
2019-01-212,7102,7102,6892,691.53,318,3002,691.50
2019-01-182,697.52,7092,6952,6993,785,8002,699
2019-01-172,7002,709.52,682.52,6973,907,7002,697
2019-01-162,7082,7142,6732,711.54,927,7002,711.50
2019-01-152,684.52,7082,673.52,7065,577,1002,706
2019-01-112,7092,711.52,656.52,6657,831,2002,665
2019-01-102,6262,689.52,6222,688.57,473,5002,688.50
2019-01-092,682.52,6872,640.52,667.56,805,2002,667.50
2019-01-082,6532,703.52,643.52,682.58,268,1002,682.50
2019-01-072,698.52,7062,6402,6437,101,3002,643
2019-01-042,5952,6632,590.52,652.58,355,4002,652.50

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