9433東証P貸借
業種 情報・通信業
KDDI 株価時系列データ
PTS
4,210.7
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,080 (24/01/22) | 4,059 (23/08/04) |
年初来高値 | 年初来安値 |
---|---|
5,080 (24/01/22) | 4,191 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,232 | 4,259 | 4,203 | 4,222 | -69 | -1.6 | 9,126,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 4,300 | 4,311 | 4,264 | 4,291 | +13 | +0.3 | 4,237,500 |
6/12 | 4,295 | 4,299 | 4,264 | 4,278 | -17 | -0.4 | 3,763,900 |
6/11 | 4,298 | 4,312 | 4,275 | 4,295 | -4 | -0.1 | 3,475,300 |
6/10 | 4,272 | 4,310 | 4,255 | 4,299 | +36 | +0.8 | 3,015,900 |
6/7 | 4,260 | 4,268 | 4,240 | 4,263 | -23 | -0.5 | 4,366,300 |
6/6 | 4,282 | 4,316 | 4,265 | 4,286 | +2 | +0.1 | 4,584,500 |
6/5 | 4,320 | 4,340 | 4,276 | 4,284 | -90 | -2.1 | 4,683,800 |
6/4 | 4,335 | 4,374 | 4,305 | 4,374 | +18 | +0.4 | 3,803,000 |
6/3 | 4,362 | 4,395 | 4,341 | 4,356 | +19 | +0.4 | 3,574,200 |
5/31 | 4,346 | 4,386 | 4,303 | 4,337 | +36 | +0.8 | 10,589,800 |
5/30 | 4,260 | 4,301 | 4,248 | 4,301 | +25 | +0.6 | 3,868,900 |
5/29 | 4,281 | 4,338 | 4,271 | 4,276 | -55 | -1.3 | 4,515,300 |
5/28 | 4,360 | 4,376 | 4,331 | 4,331 | -15 | -0.4 | 2,240,600 |
5/27 | 4,324 | 4,353 | 4,292 | 4,346 | +44 | +1.0 | 2,271,000 |
5/24 | 4,312 | 4,317 | 4,290 | 4,302 | -26 | -0.6 | 3,146,600 |
5/23 | 4,312 | 4,336 | 4,289 | 4,328 | -22 | -0.5 | 2,636,800 |
5/22 | 4,350 | 4,356 | 4,323 | 4,350 | +3 | +0.1 | 2,648,000 |
5/21 | 4,371 | 4,375 | 4,328 | 4,347 | -32 | -0.7 | 2,686,800 |
5/20 | 4,333 | 4,411 | 4,332 | 4,379 | +47 | +1.1 | 3,555,700 |
5/17 | 4,290 | 4,337 | 4,275 | 4,332 | +12 | +0.3 | 4,126,700 |
5/16 | 4,325 | 4,332 | 4,291 | 4,320 | +4 | +0.1 | 3,656,000 |
5/15 | 4,404 | 4,415 | 4,307 | 4,316 | -91 | -2.1 | 4,968,200 |
5/14 | 4,431 | 4,458 | 4,391 | 4,407 | -62 | -1.4 | 4,383,500 |
5/13 | 4,413 | 4,473 | 4,398 | 4,469 | +159 | +3.7 | 5,573,100 |
5/10 | 4,353 | 4,389 | 4,310 | 4,310 | +27 | +0.6 | 4,461,600 |
5/9 | 4,270 | 4,319 | 4,264 | 4,283 | +5 | +0.1 | 2,790,100 |
5/8 | 4,335 | 4,366 | 4,272 | 4,278 | -100 | -2.3 | 5,112,000 |
5/7 | 4,426 | 4,430 | 4,356 | 4,378 | -44 | -1.0 | 4,444,900 |
5/2 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4 | 2,391,000 |
5/1 | 4,397 | 4,424 | 4,385 | 4,403 | +3 | +0.1 | 2,758,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて