!決算発表予定日 2024/05/10
9433東証P貸借
業種 情報・通信業
KDDI 株価時系列データ
PTS
4,380
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) |
---|---|---|---|---|---|---|---|
4/26 | 4,345 | 4,395 | 4,333 | 4,380 | +33 | +0.8 | 4,455,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 4,314 | 4,400 | 4,311 | 4,347 | -8 | -0.2 | 5,523,900 |
4/24 | 4,397 | 4,398 | 4,327 | 4,355 | -30 | -0.7 | 6,557,100 |
4/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6 | 4,431,300 |
4/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5 | 5,444,500 |
4/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4 | 6,067,300 |
4/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3 | 3,330,800 |
4/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6 | 4,056,500 |
4/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2 | 5,254,000 |
4/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8 | 4,785,900 |
4/12 | 4,341 | 4,342 | 4,304 | 4,314 | +9 | +0.2 | 4,636,000 |
4/11 | 4,298 | 4,336 | 4,283 | 4,305 | -67 | -1.5 | 5,670,900 |
4/10 | 4,419 | 4,421 | 4,364 | 4,372 | -53 | -1.2 | 5,026,200 |
4/9 | 4,401 | 4,438 | 4,401 | 4,425 | +19 | +0.4 | 2,966,500 |
4/8 | 4,405 | 4,419 | 4,392 | 4,406 | +1 | +0.0 | 3,214,600 |
4/5 | 4,400 | 4,418 | 4,372 | 4,405 | -17 | -0.4 | 3,812,300 |
4/4 | 4,479 | 4,479 | 4,422 | 4,422 | 0 | 0.0 | 5,123,300 |
4/3 | 4,407 | 4,449 | 4,378 | 4,422 | -29 | -0.7 | 4,407,900 |
4/2 | 4,458 | 4,478 | 4,438 | 4,451 | -2 | +0.0 | 3,869,400 |
4/1 | 4,500 | 4,515 | 4,447 | 4,453 | -29 | -0.7 | 3,985,000 |
3/29 | 4,484 | 4,508 | 4,480 | 4,482 | +14 | +0.3 | 5,906,700 |
3/28 | 4,505 | 4,508 | 4,462 | 4,468 | -103 | -2.3 | 5,949,200 |
3/27 | 4,553 | 4,590 | 4,552 | 4,571 | +24 | +0.5 | 5,676,500 |
3/26 | 4,533 | 4,562 | 4,530 | 4,547 | +33 | +0.7 | 4,442,900 |
3/25 | 4,577 | 4,578 | 4,514 | 4,514 | -71 | -1.6 | 5,627,000 |
3/22 | 4,540 | 4,601 | 4,539 | 4,585 | +45 | +1.0 | 6,216,400 |
3/21 | 4,631 | 4,635 | 4,540 | 4,540 | -81 | -1.8 | 8,680,500 |
3/19 | 4,559 | 4,623 | 4,556 | 4,621 | +67 | +1.5 | 3,944,300 |
3/18 | 4,545 | 4,559 | 4,520 | 4,554 | +44 | +1.0 | 3,938,900 |
3/15 | 4,419 | 4,519 | 4,413 | 4,510 | +58 | +1.3 | 5,829,100 |
3/14 | 4,430 | 4,472 | 4,392 | 4,452 | +2 | +0.0 | 5,684,100 |
▶︎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