1. HOME >
  2. 株価時系列 >
  3. 9433 >
  4. 2020年

9433 KDDI(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1103,1193,0603,0665,115,6001,533
2020-12-293,0903,1173,0663,1054,094,0001,552.50
2020-12-283,0293,0703,0163,0633,663,9001,531.50
2020-12-253,0513,0563,0303,0321,961,8001,516
2020-12-243,0223,0413,0103,0392,628,4001,519.50
2020-12-233,0283,0533,0093,0093,864,5001,504.50
2020-12-223,0343,0553,0103,0243,934,7001,512
2020-12-213,0323,0543,0113,0284,052,5001,514
2020-12-182,991.53,0382,980.53,0227,899,9001,511
2020-12-172,9523,0042,9472,991.54,915,5001,495.75
2020-12-162,965.52,981.52,961.52,964.53,968,0001,482.25
2020-12-152,975.52,983.52,957.52,960.54,956,0001,480.25
2020-12-142,9452,962.52,938.52,9514,607,3001,475.50
2020-12-112,9332,9632,9252,9475,785,3001,473.50
2020-12-102,9292,9672,919.52,950.56,642,4001,475.25
2020-12-092,9642,970.52,924.52,9356,782,9001,467.50
2020-12-082,9352,9802,9352,9693,699,2001,484.50
2020-12-072,9642,985.52,9482,9694,901,4001,484.50
2020-12-043,0243,0362,9782,990.55,536,5001,495.25
2020-12-033,0103,0523,0003,0295,622,4001,514.50
2020-12-022,9402,9882,939.52,977.58,461,1001,488.75
2020-12-013,0123,0152,954.52,9996,194,0001,499.50
2020-11-303,0513,0612,960.52,982.511,566,2001,491.25
2020-11-273,0643,0703,0413,0605,786,7001,530
2020-11-263,0353,0693,0223,0644,393,6001,532
2020-11-253,0323,0322,9993,0167,468,8001,508
2020-11-243,0123,0482,9973,00411,073,5001,502
2020-11-203,1033,1163,0183,0428,737,7001,521
2020-11-193,0703,1043,0573,0927,200,6001,546
2020-11-183,0673,0953,0463,0807,254,5001,540
2020-11-173,1513,1603,1233,1377,498,2001,568.50
2020-11-163,0853,1553,0753,1506,209,6001,575
2020-11-133,1563,1593,0943,1058,880,2001,552.50
2020-11-123,1003,1653,1003,1629,512,4001,581
2020-11-113,0503,0983,0493,0927,567,3001,546
2020-11-103,0843,0853,0393,0507,575,7001,525
2020-11-093,0523,0523,0183,0286,139,2001,514
2020-11-062,9413,0042,933.52,9909,002,6001,495
2020-11-052,908.52,934.52,9032,934.56,107,0001,467.25
2020-11-042,9212,9302,890.52,909.56,590,6001,454.75
2020-11-022,9002,9462,898.52,92110,694,3001,460.50
2020-10-302,7802,808.52,7782,792.57,218,9001,396.25
2020-10-292,7362,7812,7252,7656,564,9001,382.50
2020-10-282,8302,8332,776.52,7867,638,0001,393
2020-10-272,8082,8372,7932,8366,612,2001,418
2020-10-262,787.52,7992,769.52,7984,152,0001,399
2020-10-232,762.52,7802,743.52,770.54,749,6001,385.25
2020-10-222,777.52,786.52,762.52,762.55,430,9001,381.25
2020-10-212,7592,8112,752.52,790.58,223,2001,395.25
2020-10-202,7372,7382,7112,7255,636,0001,362.50
2020-10-192,7952,7952,7352,7376,548,1001,368.50
2020-10-162,757.52,774.52,7442,764.56,690,8001,382.25
2020-10-152,7082,7442,704.52,7445,254,3001,372
2020-10-142,700.52,739.52,7002,7365,785,7001,368
2020-10-132,7302,735.52,6932,696.54,374,4001,348.25
2020-10-122,693.52,7052,666.52,704.54,673,9001,352.25
2020-10-092,721.52,727.52,680.52,6946,413,4001,347
2020-10-082,716.52,741.52,695.52,7266,448,5001,363
2020-10-072,7132,7502,7002,738.58,635,8001,369.25
2020-10-062,681.52,703.52,660.52,698.56,767,6001,349.25
2020-10-052,675.52,676.52,640.52,6559,109,1001,327.50
2020-10-022,689.52,6982,663.52,67711,439,9001,338.50
2020-09-302,6152,6802,6042,65615,415,6001,328
2020-09-292,7102,717.52,6322,66515,883,8001,332.50
2020-09-282,7582,781.52,738.52,7806,649,5001,390
2020-09-252,7482,7572,7322,7386,369,0001,369
2020-09-242,7232,747.52,7222,742.56,170,6001,371.25
2020-09-232,738.52,7642,7232,754.510,314,7001,377.25
2020-09-182,8102,8332,7342,74319,177,3001,371.50
2020-09-172,885.52,8982,8472,8606,685,9001,430
2020-09-162,826.52,8822,797.52,8529,976,9001,426
2020-09-152,8042,8192,7742,80510,236,5001,402.50
2020-09-142,8512,870.52,8002,83213,058,7001,416
2020-09-112,951.52,9522,9122,9219,646,2001,460.50
2020-09-102,9502,967.52,9182,9496,285,7001,474.50
2020-09-092,900.52,9322,8902,926.56,324,5001,463.25
2020-09-082,9232,994.52,9152,953.56,772,4001,476.75
2020-09-072,9502,9542,9072,9106,934,7001,455
2020-09-042,963.52,9932,953.52,9755,352,6001,487.50
2020-09-032,990.53,0282,9582,999.57,897,6001,499.75
2020-09-022,998.53,0032,9412,96410,220,9001,482
2020-09-013,0993,0992,995.52,996.512,550,4001,498.25
2020-08-313,1503,1583,0633,07814,891,4001,539
2020-08-283,2803,2983,1803,2315,697,9001,615.50
2020-08-273,3253,3303,2563,2674,033,9001,633.50
2020-08-263,3353,3493,3273,3292,626,4001,664.50
2020-08-253,3573,3573,3193,3433,990,6001,671.50
2020-08-243,3223,3503,3223,3342,461,1001,667
2020-08-213,3433,3683,3183,3202,995,7001,660
2020-08-203,3443,3473,3203,3202,503,8001,660
2020-08-193,3453,3613,3263,3502,686,4001,675
2020-08-183,3473,3613,3413,3492,790,9001,674.50
2020-08-173,3473,3573,3343,3462,789,1001,673
2020-08-143,3003,3243,2833,3244,427,0001,662
2020-08-133,2973,3033,2653,2835,238,9001,641.50
2020-08-123,2383,3163,2343,3114,024,5001,655.50
2020-08-113,2643,2893,2473,2555,351,8001,627.50
2020-08-073,2453,2493,1973,2183,371,8001,609
2020-08-063,2333,2523,2043,2173,267,6001,608.50
2020-08-053,2893,2943,2453,2453,434,2001,622.50
2020-08-043,3383,3413,2693,2904,826,2001,645
2020-08-033,3403,3503,2803,2965,777,3001,648
2020-07-313,3353,3473,2583,2595,081,9001,629.50
2020-07-303,3703,3703,3453,3562,995,9001,678
2020-07-293,3063,3643,3053,3532,752,4001,676.50
2020-07-283,3253,3603,3093,3343,081,7001,667
2020-07-273,3233,3723,3133,3644,430,9001,682
2020-07-223,3603,3613,3123,3223,887,1001,661
2020-07-213,3403,3563,3353,3413,689,4001,670.50
2020-07-203,3533,3573,3323,3472,787,4001,673.50
2020-07-173,3013,3383,2983,3142,476,7001,657
2020-07-163,2913,3143,2803,3024,516,2001,651
2020-07-153,3133,3563,3083,3444,035,7001,672
2020-07-143,2953,3253,2943,3053,260,5001,652.50
2020-07-133,3173,3173,2783,3103,075,8001,655
2020-07-103,3003,3003,2603,2655,084,8001,632.50
2020-07-093,2653,2993,2423,2783,922,2001,639
2020-07-083,2283,3043,2243,2594,975,6001,629.50
2020-07-073,1923,2283,1913,2243,807,5001,612
2020-07-063,2103,2473,1993,2412,609,4001,620.50
2020-07-033,1933,2013,1753,1921,762,5001,596
2020-07-023,1963,2023,1633,1753,741,1001,587.50
2020-07-013,2423,2533,1733,1874,861,7001,593.50
2020-06-303,1923,2353,1853,2346,280,6001,617
2020-06-293,2003,2223,1533,1616,692,8001,580.50
2020-06-263,1933,2353,1853,2253,646,3001,612.50
2020-06-253,1693,1973,1553,1703,897,1001,585
2020-06-243,1603,1923,1603,1793,015,2001,589.50
2020-06-233,1803,1953,1383,1803,854,0001,590
2020-06-223,1363,1743,1353,1673,269,5001,583.50
2020-06-193,1743,1793,1393,1396,149,7001,569.50
2020-06-183,1883,2013,1393,1603,927,7001,580
2020-06-173,2093,2243,2013,2053,769,6001,602.50
2020-06-163,1963,2223,1673,2076,167,0001,603.50
2020-06-153,1583,1923,1413,1414,059,1001,570.50
2020-06-123,1713,1863,1163,1648,015,7001,582
2020-06-113,2103,2383,1663,1716,356,1001,585.50
2020-06-103,2233,2233,1913,1914,524,5001,595.50
2020-06-093,2283,2433,2093,2415,087,2001,620.50
2020-06-083,2303,2583,2103,2285,144,5001,614
2020-06-053,2113,2113,1723,1994,900,8001,599.50
2020-06-043,2043,2193,1863,2145,174,2001,607
2020-06-033,1843,2043,1563,1656,974,6001,582.50
2020-06-023,1673,1963,1553,1595,163,4001,579.50
2020-06-013,1373,1823,1363,1674,536,3001,583.50
2020-05-293,1353,1753,1263,13619,178,6001,568
2020-05-283,1433,1613,1153,1517,786,2001,575.50
2020-05-273,0513,1093,0453,0956,496,7001,547.50
2020-05-263,0803,0993,0733,0754,356,5001,537.50
2020-05-253,1123,1123,0683,0803,248,4001,540
2020-05-223,1013,1213,0723,0754,272,3001,537.50
2020-05-213,1503,1833,0853,0856,493,9001,542.50
2020-05-203,2213,2383,1813,1814,257,4001,590.50
2020-05-193,2583,2833,2273,2276,744,9001,613.50
2020-05-183,2223,2523,2033,2436,974,3001,621.50
2020-05-153,2003,2243,1653,1659,050,1001,582.50
2020-05-143,1453,1743,1363,1484,261,9001,574
2020-05-133,1683,1723,1143,1375,822,6001,568.50
2020-05-123,1853,1993,1633,1803,426,8001,590
2020-05-113,1803,1933,1513,1584,451,3001,579
2020-05-083,1733,1753,1113,1756,790,9001,587.50
2020-05-073,0863,0863,0413,0665,834,0001,533
2020-05-013,1313,1493,0793,0874,913,5001,543.50
2020-04-303,1853,1903,1093,1098,644,1001,554.50
2020-04-283,1653,1953,1653,1853,748,1001,592.50
2020-04-273,1423,2073,1383,2004,933,9001,600
2020-04-243,1583,1753,1433,1535,811,1001,576.50
2020-04-233,1803,2243,1783,2165,268,8001,608
2020-04-223,1703,1873,1513,1735,698,8001,586.50
2020-04-213,1603,1873,1533,1605,592,8001,580
2020-04-203,1553,1843,1353,1444,629,0001,572
2020-04-173,2003,2093,1773,2055,360,8001,602.50
2020-04-163,1863,2033,1523,1767,326,1001,588
2020-04-153,1473,1843,1083,1767,981,7001,588
2020-04-143,1403,1603,0983,1486,303,6001,574
2020-04-133,0953,1423,0833,1005,195,2001,550
2020-04-103,1173,1313,0613,1286,187,6001,564
2020-04-093,1443,1593,0853,1047,578,2001,552
2020-04-083,2233,2393,1333,14411,849,9001,572
2020-04-073,2903,3333,2353,2518,087,3001,625.50
2020-04-063,1613,3143,1523,2789,710,2001,639
2020-04-033,0383,1383,0183,0998,398,7001,549.50
2020-04-023,0343,1293,0283,0409,205,8001,520
2020-04-013,1723,1843,0003,0438,215,4001,521.50
2020-03-313,1463,2133,1223,19011,918,4001,595
2020-03-303,1843,2213,0943,21113,536,2001,605.50
2020-03-273,2583,3393,2573,33713,737,6001,668.50
2020-03-263,1903,3213,1103,26210,440,0001,631
2020-03-253,1073,2453,0973,24211,942,5001,621
2020-03-242,9603,0632,9153,03714,954,4001,518.50
2020-03-232,8852,971.52,8302,918.523,975,7001,459.25
2020-03-192,714.52,945.52,6582,93027,105,9001,465
2020-03-182,902.52,903.52,679.52,68019,181,9001,340
2020-03-172,822.52,924.52,7812,802.520,665,0001,401.25
2020-03-162,7602,9322,759.52,859.514,656,2001,429.75
2020-03-132,832.52,907.52,7182,76324,717,5001,381.50
2020-03-123,0483,0972,9503,05212,689,0001,526
2020-03-113,0613,1333,0483,10914,094,6001,554.50
2020-03-103,2113,2373,1503,22211,799,3001,611
2020-03-093,1203,2423,1203,24211,390,8001,621
2020-03-063,2273,2543,1713,2178,460,7001,608.50
2020-03-053,2583,2773,2113,2709,688,2001,635
2020-03-043,0993,2343,0673,22012,542,1001,610
2020-03-033,0673,1273,0463,0509,061,8001,525
2020-03-022,9383,0882,935.53,05113,655,6001,525.50
2020-02-283,1513,1623,0363,05813,502,9001,529
2020-02-273,2873,3223,2803,2849,050,5001,642
2020-02-263,3293,3433,3063,3139,003,5001,656.50
2020-02-253,3103,4103,3103,3947,956,2001,697
2020-02-213,4253,4313,4083,4253,761,2001,712.50
2020-02-203,4003,4273,3973,4094,214,5001,704.50
2020-02-193,3953,4003,3623,3904,745,6001,695
2020-02-183,4123,4233,3753,3953,574,0001,697.50
2020-02-173,4073,4363,3803,4312,718,4001,715.50
2020-02-143,4323,4403,3783,4254,249,6001,712.50
2020-02-133,4463,4493,4293,4444,815,6001,722
2020-02-123,4473,4513,4263,4404,521,6001,720
2020-02-103,3983,4253,3873,4234,031,3001,711.50
2020-02-073,4173,4183,3883,4114,218,4001,705.50
2020-02-063,3903,3973,3663,3866,515,0001,693
2020-02-053,2953,3303,2783,3306,703,4001,665
2020-02-043,2903,2923,2483,2577,495,3001,628.50
2020-02-033,2913,3023,2673,3007,626,6001,650
2020-01-313,2703,2923,2633,2713,898,9001,635.50
2020-01-303,2853,2943,2523,2733,860,9001,636.50
2020-01-293,2883,2883,2673,2853,853,9001,642.50
2020-01-283,2663,2743,2483,2703,537,3001,635
2020-01-273,2243,2703,2133,2663,249,1001,633
2020-01-243,2933,2933,2553,2633,312,8001,631.50
2020-01-233,2803,2943,2633,2654,164,9001,632.50
2020-01-223,2843,2873,2643,2813,613,4001,640.50
2020-01-213,3153,3193,2633,2634,017,3001,631.50
2020-01-203,2803,3363,2763,3262,394,5001,663
2020-01-173,2633,2773,2593,2654,223,5001,632.50
2020-01-163,2513,2653,2433,2544,288,2001,627
2020-01-153,2893,2903,2663,2704,198,7001,635
2020-01-143,2803,2993,2773,2834,701,6001,641.50
2020-01-103,2953,2983,2783,2884,270,0001,644
2020-01-093,2413,3003,2343,2954,647,0001,647.50
2020-01-083,2703,2773,2133,2416,703,2001,620.50
2020-01-073,2503,2733,2383,2714,604,2001,635.50
2020-01-063,2373,2433,2113,2434,504,0001,621.50

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