KabuInsight

ＫＤＤＩ

9433
プライム/情報･通信業/KDDI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,580.02,650.52,580.02,632.0+5.5+0.21%9,976,700
2026-03-122,642.02,651.02,601.02,626.5-35.5-1.33%8,945,100
2026-03-112,716.02,731.02,662.02,662.0-47.5-1.75%10,836,100
2026-03-102,760.02,765.52,704.02,709.5+29.5+1.10%12,669,100
2026-03-092,609.02,695.52,605.02,680.0+11.5+0.43%11,718,600
2026-03-062,629.02,672.52,620.02,668.5-10.5-0.39%6,573,600
2026-03-052,697.02,722.52,673.02,679.0+29.5+1.11%9,409,000
2026-03-042,657.02,670.02,616.02,649.5-21.0-0.79%9,400,300
2026-03-032,642.02,670.52,608.02,670.5+7.5+0.28%8,552,700
2026-03-022,687.02,688.52,644.02,663.0-8.0-0.30%7,849,200
2026-02-272,684.52,698.02,663.52,671.0-4.5-0.17%9,586,600
2026-02-262,672.52,703.52,661.52,675.5+20.0+0.75%7,361,500
2026-02-252,640.52,667.02,631.02,655.5+35.5+1.35%10,213,400
2026-02-242,634.52,637.02,613.02,620.0+4.0+0.15%7,181,500
2026-02-202,600.02,627.52,588.52,616.0-25.0-0.95%10,398,800
2026-02-192,650.02,664.52,633.52,641.0-39.0-1.46%8,070,500
2026-02-182,670.02,680.02,641.02,680.0+10.0+0.37%7,600,900
2026-02-172,708.02,711.02,664.02,670.0-23.5-0.87%5,808,300
2026-02-162,713.52,713.52,655.52,693.5-0.5-0.02%7,834,600
2026-02-132,711.52,757.02,680.02,694.0+32.5+1.22%25,323,000
2026-02-122,622.02,665.52,604.52,661.5+81.5+3.16%15,817,200
2026-02-102,562.02,610.02,541.02,580.0+39.0+1.53%21,961,800
2026-02-092,520.02,642.02,512.02,541.0-258.0-9.22%44,955,000
2026-02-062,784.52,806.02,770.02,799.0+14.0+0.50%7,650,900
2026-02-052,818.02,827.02,778.52,785.0+35.0+1.27%8,132,300
2026-02-042,714.02,782.52,706.02,750.0+35.5+1.31%8,439,200
2026-02-032,688.02,731.02,674.02,714.5+51.0+1.91%8,144,600
2026-02-022,656.52,677.02,624.02,663.5+57.0+2.19%7,736,200
2026-01-302,615.02,624.52,594.52,606.5+16.5+0.64%7,305,600
2026-01-292,580.02,627.52,548.02,590.0-29.5-1.13%8,597,700
2026-01-282,601.02,621.02,590.52,619.5+1.0+0.04%6,870,800
2026-01-272,660.02,660.02,607.52,618.5-31.5-1.19%6,738,800
2026-01-262,646.52,663.02,640.52,650.0-16.5-0.62%6,167,400
2026-01-232,693.02,695.02,651.02,666.5+16.5+0.62%5,566,600
2026-01-222,683.52,685.52,649.02,650.0-19.5-0.73%6,426,500
2026-01-212,683.52,688.52,651.02,669.5-30.5-1.13%7,361,400
2026-01-202,694.02,706.02,673.02,700.0+20.0+0.75%5,437,200
2026-01-192,640.02,680.02,630.52,680.0+32.0+1.21%6,069,100
2026-01-162,661.02,661.52,638.02,648.0-13.0-0.49%10,403,700
2026-01-152,714.02,722.02,661.02,661.0-75.5-2.76%11,090,000
2026-01-142,721.02,737.02,708.52,736.5+17.0+0.63%6,816,500
2026-01-132,719.02,758.52,717.02,719.5+39.5+1.47%10,006,200
2026-01-092,704.02,708.52,674.02,680.0+11.0+0.41%7,636,300
2026-01-082,680.02,690.52,666.02,669.0-16.0-0.60%6,425,500
2026-01-072,694.52,706.52,676.52,685.0-42.0-1.54%5,535,100
2026-01-062,722.52,737.52,717.02,727.0-6.5-0.24%5,912,000
2026-01-052,710.02,750.02,710.02,733.5+25.0+0.92%5,967,800
2025-12-302,719.52,721.52,698.02,708.5-9.5-0.35%4,906,300
2025-12-292,749.52,750.02,710.02,718.0-32.5-1.18%4,255,800
2025-12-262,721.52,753.52,720.02,750.5+24.5+0.90%3,723,100
2025-12-252,733.52,735.02,718.02,726.0+11.0+0.41%2,776,400
2025-12-242,737.02,739.52,709.02,715.0-20.0-0.73%4,717,400
2025-12-232,694.02,738.02,690.02,735.0+41.0+1.52%4,931,300
2025-12-222,714.02,723.02,682.02,694.0-15.5-0.57%4,765,600
2025-12-192,716.02,735.02,709.52,709.5-2.5-0.09%12,318,900
2025-12-182,682.02,728.52,681.02,712.0+19.5+0.72%5,760,700
2025-12-172,731.02,731.52,692.02,692.5-25.5-0.94%5,553,000
2025-12-162,702.02,732.52,690.52,718.0+0.5+0.02%6,798,800
2025-12-152,698.02,728.02,693.02,717.5+33.5+1.25%6,808,100
2025-12-122,684.52,696.02,670.02,684.0-10.0-0.37%10,897,300
2025-12-112,710.02,715.52,675.02,694.0-5.5-0.20%4,953,200
2025-12-102,700.02,700.02,669.02,699.5+14.5+0.54%6,555,900
2025-12-092,688.02,692.02,667.02,685.0+5.0+0.19%5,221,700
2025-12-082,679.52,685.52,663.52,680.0+5.0+0.19%4,937,700
2025-12-052,669.02,675.02,647.02,675.0+4.5+0.17%4,932,100
2025-12-042,650.02,679.02,643.52,670.5+19.0+0.72%6,837,500
2025-12-032,666.02,677.02,649.52,651.5-20.0-0.75%5,562,500
2025-12-022,683.02,693.52,661.02,671.5+21.5+0.81%5,984,900
2025-12-012,685.02,685.02,635.52,650.0-39.5-1.47%6,645,600
2025-11-282,710.02,710.02,686.02,689.5-8.5-0.32%4,740,600
2025-11-272,725.02,733.02,690.02,698.0-6.0-0.22%4,441,200
2025-11-262,659.02,723.02,655.52,704.0+37.0+1.39%7,300,000
2025-11-252,683.02,699.52,648.02,667.0-51.5-1.89%9,968,000
2025-11-212,683.02,726.52,681.52,718.5+43.5+1.63%31,707,200
2025-11-202,660.02,688.52,653.02,675.0+16.5+0.62%7,116,100
2025-11-192,629.52,677.52,628.52,658.5-5.5-0.21%9,678,400
2025-11-182,657.52,673.02,609.02,664.0+3.5+0.13%8,842,600
2025-11-172,618.02,689.02,617.02,660.5+11.0+0.42%8,182,800
2025-11-142,645.02,664.02,618.52,649.5+23.0+0.88%13,061,200
2025-11-132,650.02,667.52,625.02,626.5-37.5-1.41%8,142,400
2025-11-122,668.02,694.52,646.52,664.0+14.0+0.53%9,641,100
2025-11-112,635.02,659.52,626.02,650.0+16.5+0.63%10,280,400
2025-11-102,580.02,635.02,577.02,633.5+53.0+2.05%10,073,300
2025-11-072,533.02,589.52,503.52,580.5+111.5+4.52%18,646,900
2025-11-062,476.52,486.02,457.52,469.0+20.5+0.84%11,738,600
2025-11-052,462.02,468.52,423.52,448.5-6.0-0.24%14,443,300
2025-11-042,446.52,485.02,435.02,454.5-7.0-0.28%10,624,700
2025-10-312,489.52,497.02,454.52,461.5+6.5+0.26%9,947,100
2025-10-302,422.52,455.02,418.52,455.0+21.0+0.86%10,073,300
2025-10-292,446.52,448.52,410.52,434.0-18.0-0.73%8,286,600
2025-10-282,463.02,465.52,448.52,452.0-15.5-0.63%6,524,900
2025-10-272,443.52,470.02,437.52,467.5+33.5+1.38%7,659,900
2025-10-242,450.02,453.02,429.52,434.0-9.5-0.39%6,351,300
2025-10-232,441.02,463.02,426.02,443.5-1.0-0.04%8,369,300
2025-10-222,420.52,449.52,417.02,444.5+2.5+0.10%6,396,400
2025-10-212,429.52,444.52,414.02,442.0+25.0+1.03%7,905,100
2025-10-202,395.02,425.02,392.52,417.0+49.0+2.07%11,038,900
2025-10-172,340.02,368.02,339.02,368.0+19.5+0.83%8,678,400
2025-10-162,365.02,369.52,345.02,348.5-9.5-0.40%8,500,800
2025-10-152,369.52,378.52,353.02,358.0-11.5-0.49%8,972,800
2025-10-142,337.02,369.52,329.02,369.5+15.0+0.64%13,268,700
2025-10-102,397.52,399.52,354.52,354.5-41.5-1.73%11,782,800
2025-10-092,373.02,396.02,361.02,396.0+43.5+1.85%11,367,000
2025-10-082,413.52,414.02,352.52,352.5-44.0-1.84%10,531,300
2025-10-072,375.02,400.02,368.52,396.5+34.0+1.44%10,797,400
2025-10-062,403.02,403.02,361.52,362.5+16.5+0.70%12,982,700
2025-10-032,315.02,355.52,315.02,346.0+31.0+1.34%7,852,800
2025-10-022,329.02,336.52,307.52,315.0-20.5-0.88%9,452,500
2025-10-012,351.02,357.02,335.02,335.5-25.0-1.06%9,407,600
2025-09-302,375.52,376.02,352.02,360.5-25.0-1.05%10,934,400
2025-09-292,414.02,416.02,378.02,385.5-57.5-2.35%11,868,500
2025-09-262,460.02,463.02,434.02,443.0+4.0+0.16%10,526,600
2025-09-252,458.02,473.02,425.52,439.0-18.5-0.75%12,666,600
2025-09-242,484.52,487.02,440.02,457.5+22.5+0.92%8,401,300
2025-09-222,460.02,475.52,435.02,435.0-34.5-1.40%9,725,900
2025-09-192,496.02,520.52,462.02,469.5-26.5-1.06%21,542,400
2025-09-182,530.02,535.52,491.52,496.0-19.0-0.76%6,931,000
2025-09-172,487.52,515.02,476.02,515.0+23.0+0.92%6,998,700
2025-09-162,495.02,508.02,485.52,492.0-3.5-0.14%7,632,100
2025-09-122,509.02,526.02,486.02,495.5——12,304,300

直近120営業日分を表示