KDDI Corp.

9433
🏛️ ドイツ →
13.51
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 15.22 15.25 15.21 15.21 0.0M
2024-12-27 15.48 15.48 15.32 15.32 0.0M
2024-12-23 15.41 15.53 15.23 15.23 0.0M
2024-12-20 15.18 15.25 14.50 15.15 0.0M
2024-12-18 15.41 15.41 15.16 15.38 0.0M
2024-12-17 30.81 30.87 30.57 30.67 0.0M
2024-12-16 15.31 15.46 15.30 15.44 0.0M
2024-12-13 30.60 30.60 30.60 30.60 0.0M
2024-12-12 31.17 31.17 31.17 31.17 0.0M
2024-12-11 15.46 15.46 15.26 15.45 0.0M
2024-12-10 15.50 15.51 15.48 15.51 0.0M
2024-12-09 15.67 15.72 15.51 15.65 0.0M
2024-12-06 15.60 15.89 15.60 15.89 0.0M
2024-12-05 15.47 15.47 15.47 15.47 0.0M
2024-12-04 15.50 15.63 15.50 15.57 0.0M
2024-12-03 15.83 15.89 15.80 15.88 0.0M
2024-12-02 15.58 15.77 15.52 15.74 0.0M
2024-11-29 15.54 15.54 15.54 15.54 0.0M
2024-11-28 15.54 15.54 15.54 15.54 0.0M
2024-11-26 15.18 15.41 15.18 15.41 0.0M
2024-11-25 31.01 31.06 30.65 31.06 0.0M
2024-11-22 15.50 15.63 15.49 15.63 0.0M
2024-11-21 30.65 30.91 30.65 30.91 0.0M
2024-11-20 15.43 15.50 15.27 15.50 0.0M
2024-11-19 15.45 15.45 15.24 15.39 0.0M
2024-11-18 30.67 30.67 30.50 30.65 0.0M
2024-11-15 15.36 15.41 15.23 15.24 0.0M
2024-11-14 15.29 15.32 15.25 15.32 0.0M
2024-11-13 15.07 15.28 14.94 15.28 0.0M
2024-11-12 14.88 15.20 14.88 15.20 0.0M
2024-11-11 14.97 15.03 14.88 14.88 0.0M
2024-11-08 29.90 30.10 29.69 30.10 0.0M
2024-11-07 29.32 29.35 29.32 29.35 0.0M
2024-11-06 14.47 14.47 14.47 14.47 0.0M
2024-11-05 28.76 28.76 28.73 28.73 0.0M
2024-11-04 29.07 29.07 28.78 28.88 0.0M
2024-11-01 29.12 29.45 28.73 29.03 0.0M
2024-10-31 28.43 28.57 28.43 28.57 0.0M
2024-10-30 29.29 29.29 29.29 29.29 0.0M
2024-10-29 29.34 29.34 29.34 29.34 0.0M
2024-10-28 28.58 28.90 28.52 28.90 0.0M
2024-10-25 14.45 14.50 14.39 14.45 0.0M
2024-10-24 14.32 14.51 14.32 14.51 0.0M
2024-10-23 14.44 14.44 14.24 14.32 0.0M
2024-10-22 14.42 14.42 14.42 14.42 0.0M
2024-10-18 14.92 14.92 14.92 14.92 0.0M
2024-10-17 14.90 15.10 14.79 14.79 0.0M
2024-10-16 29.30 29.32 29.30 29.32 0.0M
2024-10-15 29.55 29.55 29.16 29.34 0.0M
2024-10-14 28.96 28.96 28.92 28.92 0.0M
2024-10-11 28.99 29.35 28.99 29.35 0.0M
2024-10-10 14.55 14.61 14.42 14.61 0.0M
2024-10-09 14.47 14.58 14.47 14.58 0.0M
2024-10-08 14.24 14.24 14.24 14.24 0.0M
2024-10-07 14.50 14.52 14.40 14.40 0.0M
2024-10-04 14.25 14.40 14.25 14.40 0.0M
2024-10-03 14.31 14.31 14.17 14.17 0.0M
2024-10-02 14.43 14.61 14.29 14.29 0.0M
2024-10-01 14.53 14.71 14.46 14.68 0.0M
2024-09-30 14.50 14.50 14.25 14.40 0.0M
2024-09-27 14.59 14.61 14.18 14.61 0.0M
2024-09-26 15.04 15.17 15.01 15.03 0.0M
2024-09-25 30.00 30.00 29.74 29.74 0.0M
2024-09-24 15.00 15.04 14.98 14.98 0.0M
2024-09-23 14.93 15.11 14.93 15.05 0.0M
2024-09-20 15.11 15.11 15.00 15.00 0.0M
2024-09-19 30.37 30.37 30.25 30.25 0.0M
2024-09-17 30.31 30.76 30.00 30.00 0.0M
2024-09-16 15.49 15.49 15.17 15.25 0.0M
2024-09-13 15.25 15.29 14.93 15.29 0.0M
2024-09-12 30.26 30.50 30.26 30.50 0.0M
2024-09-11 15.22 15.25 15.18 15.18 0.0M
2024-09-10 30.37 30.37 30.35 30.35 0.0M
2024-09-09 15.46 15.46 15.09 15.34 0.0M
2024-09-06 15.09 15.34 15.09 15.34 0.0M
2024-09-05 15.26 15.38 15.26 15.38 0.0M
2024-09-04 15.08 15.17 14.93 15.09 0.0M
2024-09-03 15.35 15.39 15.27 15.38 0.0M
2024-09-02 15.24 15.24 15.08 15.09 0.0M
2024-08-30 30.35 30.55 30.35 30.42 0.0M
2024-08-29 30.40 30.99 30.40 30.99 0.0M
2024-08-28 30.28 30.69 30.16 30.16 0.0M
2024-08-27 14.95 15.01 14.95 15.01 0.0M
2024-08-26 15.00 15.00 14.92 14.92 0.0M
2024-08-23 14.91 14.92 14.74 14.88 0.0M
2024-08-22 14.90 14.95 14.72 14.83 0.0M
2024-08-21 29.26 29.44 29.26 29.38 0.0M
2024-08-20 14.47 14.74 14.38 14.74 0.0M
2024-08-19 14.47 14.61 14.43 14.53 0.0M
2024-08-16 28.24 28.24 28.24 28.24 0.0M
2024-08-15 14.19 14.29 14.02 14.06 0.0M
2024-08-14 14.02 14.02 13.88 13.88 0.0M
2024-08-09 13.90 14.35 13.90 14.14 0.0M
2024-08-08 28.06 28.36 28.05 28.36 0.0M
2024-08-07 28.52 29.01 28.13 28.24 0.0M
2024-08-06 13.50 13.71 13.33 13.69 0.0M
2024-08-05 13.51 13.70 13.25 13.55 0.0M
2024-08-02 13.56 13.56 13.12 13.28 0.0M
2024-08-01 13.43 13.49 13.26 13.40 0.0M
2024-07-31 13.67 13.89 13.67 13.89 0.0M
2024-07-30 27.15 27.15 27.02 27.02 0.0M
2024-07-25 13.83 13.83 13.66 13.66 0.0M
2024-07-24 13.54 13.78 13.54 13.63 0.0M
2024-07-23 26.91 27.32 26.91 27.17 0.0M
2024-07-22 13.45 13.47 13.45 13.47 0.0M
2024-07-19 26.85 26.85 26.85 26.85 0.0M
2024-07-18 26.51 26.84 26.51 26.84 0.0M
2024-07-17 26.33 26.33 26.33 26.33 0.0M
2024-07-16 26.01 26.30 26.01 26.18 0.0M
2024-07-15 13.08 13.12 13.07 13.12 0.0M
2024-07-12 26.15 26.20 26.15 26.20 0.0M
2024-07-11 12.89 13.06 12.89 13.06 0.0M
2024-07-10 12.85 13.00 12.85 12.96 0.0M
2024-07-08 12.67 12.80 12.62 12.76 0.0M
2024-07-05 12.68 12.78 12.68 12.77 0.0M
2024-07-03 12.71 12.71 12.55 12.55 0.0M
2024-07-02 12.56 12.66 12.56 12.65 0.0M
2024-07-01 12.47 12.67 12.47 12.50 0.0M
2024-06-28 12.43 12.45 12.43 12.45 0.0M
2024-06-27 24.61 24.61 24.61 24.61 0.0M
2024-06-26 12.44 12.44 12.16 12.33 0.0M
2024-06-25 12.39 12.50 12.39 12.43 0.0M
2024-06-24 24.76 24.84 24.75 24.84 0.0M
2024-06-21 12.20 12.34 12.20 12.32 0.0M
2024-06-20 24.45 24.72 24.30 24.62 0.0M
2024-06-19 24.60 24.60 24.25 24.25 0.0M
2024-06-18 24.61 24.75 24.51 24.62 0.0M
2024-06-17 24.99 25.02 24.73 24.92 0.0M
2024-06-14 25.06 25.06 24.80 25.00 0.0M
2024-06-13 25.36 25.36 25.11 25.11 0.0M
2024-06-12 12.60 12.81 12.60 12.81 0.0M
2024-06-11 12.74 12.74 12.56 12.61 0.0M
2024-06-10 12.68 12.73 12.55 12.73 0.0M
2024-06-07 12.65 12.65 12.51 12.53 0.0M
2024-06-06 12.58 12.71 12.57 12.59 0.0M
2024-06-05 12.70 12.70 12.62 12.69 0.0M
2024-06-04 12.77 12.79 12.76 12.76 0.0M
2024-06-03 25.62 25.68 25.32 25.47 0.0M
2024-05-31 12.73 12.73 12.67 12.67 0.0M
2024-05-30 12.63 12.66 12.61 12.66 0.0M
2024-05-29 12.60 12.60 12.51 12.57 0.0M
2024-05-28 12.80 12.80 12.71 12.71 0.0M
2024-05-27 12.86 12.86 12.71 12.72 0.0M
2024-05-24 12.58 12.71 12.56 12.71 0.0M
2024-05-23 25.69 25.69 25.20 25.20 0.0M
2024-05-22 12.86 12.86 12.86 12.86 0.0M
2024-05-21 25.80 25.81 25.74 25.80 0.0M
2024-05-20 13.07 13.07 12.92 12.92 0.0M
2024-05-17 12.86 12.89 12.73 12.89 0.0M
2024-05-16 12.91 12.91 12.70 12.75 0.0M
2024-05-15 12.91 12.91 12.77 12.81 0.0M
2024-05-14 13.10 13.40 13.09 13.10 0.0M
2024-05-13 13.19 13.30 13.17 13.30 0.0M
2024-05-10 12.88 13.06 12.88 12.98 0.0M
2024-05-09 12.74 12.89 12.74 12.89 0.0M
2024-05-08 12.90 12.90 12.71 12.83 0.0M
2024-05-07 13.23 13.24 13.23 13.24 0.0M
2024-05-06 13.33 13.33 13.33 13.33 0.0M
2024-05-03 13.39 13.71 13.39 13.45 0.0M
2024-05-02 13.32 13.39 13.21 13.22 0.0M
2024-04-30 26.36 26.39 26.36 26.39 0.0M
2024-04-26 13.04 13.21 13.01 13.01 0.0M
2024-04-25 26.01 26.03 25.78 25.78 0.0M
2024-04-24 13.16 13.17 13.10 13.10 0.0M
2024-04-23 26.50 26.71 26.43 26.49 0.0M
2024-04-22 13.32 13.45 13.19 13.25 0.0M
2024-04-19 12.91 12.93 12.91 12.93 0.0M
2024-04-18 12.81 13.20 12.81 13.03 0.0M
2024-04-17 25.89 25.89 25.60 25.65 0.0M
2024-04-16 12.95 13.06 12.95 13.06 0.0M
2024-04-15 13.11 13.16 12.95 12.95 0.0M
2024-04-12 26.44 26.47 26.26 26.41 0.0M
2024-04-11 13.04 13.12 13.04 13.11 0.0M
2024-04-10 13.18 13.20 12.93 12.97 0.0M
2024-04-09 13.49 13.54 13.36 13.54 0.0M
2024-04-08 13.48 13.51 13.32 13.32 0.0M
2024-04-05 13.52 13.52 13.39 13.47 0.0M
2024-04-04 27.07 27.11 26.97 26.97 0.0M
2024-04-03 27.01 27.17 27.00 27.00 0.0M
2024-04-02 13.66 13.76 13.65 13.68 0.0M
2024-03-28 13.62 13.71 13.62 13.71 0.0M
2024-03-27 27.91 27.91 27.60 27.81 0.0M
2024-03-26 27.61 27.94 27.44 27.60 0.0M
2024-03-25 27.66 27.80 27.47 27.61 0.0M
2024-03-22 13.92 14.05 13.91 14.05 0.0M
2024-03-21 13.70 13.72 13.70 13.72 0.0M
2024-03-20 14.13 14.13 13.97 13.97 0.0M
2024-03-19 28.20 28.20 28.20 28.20 0.0M
2024-03-18 27.85 27.85 27.85 27.85 0.0M
2024-03-15 28.10 28.10 27.85 27.95 0.0M
2024-03-14 27.42 27.71 27.42 27.51 0.0M
2024-03-13 13.90 13.90 13.72 13.79 0.0M
2024-03-12 13.96 14.13 13.96 13.99 0.0M
2024-03-11 14.20 14.20 13.97 13.97 0.0M
2024-03-08 14.29 14.36 14.29 14.32 0.0M
2024-03-07 14.37 14.47 14.22 14.33 0.0M
2024-03-06 14.08 14.08 13.93 13.93 0.0M
2024-03-05 13.69 13.80 13.69 13.80 0.0M
2024-03-04 13.90 13.92 13.77 13.92 0.0M
2024-03-01 13.94 14.12 13.89 14.12 0.0M
2024-02-29 13.96 14.00 13.90 13.90 0.0M
2024-02-28 13.99 13.99 13.86 13.86 0.0M
2024-02-27 13.98 13.98 13.84 13.94 0.0M
2024-02-26 13.90 14.04 13.90 14.00 0.0M
2024-02-23 14.29 14.33 14.15 14.33 0.0M
2024-02-22 28.55 29.00 28.35 28.45 0.0M
2024-02-21 28.91 28.91 28.57 28.57 0.0M
2024-02-20 28.49 28.74 28.49 28.57 0.0M
2024-02-19 14.20 14.22 14.20 14.22 0.0M
2024-02-16 14.09 14.09 14.00 14.06 0.0M
2024-02-15 13.94 14.19 13.94 14.04 0.0M
2024-02-14 14.18 14.25 14.14 14.25 0.0M
2024-02-13 14.15 14.24 14.02 14.02 0.0M
2024-02-12 13.99 14.00 13.80 13.85 0.0M
2024-02-09 14.06 14.06 14.05 14.05 0.0M
2024-02-08 14.15 14.20 13.65 14.07 0.0M
2024-02-07 14.51 14.56 14.43 14.56 0.0M
2024-02-06 14.55 15.15 14.55 14.85 0.0M
2024-02-05 14.98 15.16 14.95 15.00 0.0M
2024-02-02 15.50 15.50 15.50 15.50 0.0M
2024-02-01 31.08 31.08 30.74 31.04 0.0M
2024-01-31 15.28 15.44 15.21 15.21 0.0M
2024-01-30 15.15 15.31 15.15 15.29 0.0M
2024-01-29 15.22 15.42 15.22 15.26 0.0M
2024-01-26 15.10 15.11 15.07 15.07 0.0M
2024-01-25 15.16 15.33 15.16 15.33 0.0M
2024-01-24 15.48 15.48 15.41 15.41 0.0M
2024-01-23 15.46 15.57 15.44 15.44 0.0M
2024-01-22 15.76 15.76 15.71 15.71 0.0M
2024-01-19 15.50 15.60 15.39 15.44 0.0M
2024-01-17 15.31 15.42 15.31 15.42 0.0M
2024-01-16 15.58 15.60 15.37 15.60 0.0M
2024-01-15 15.68 15.92 15.65 15.92 0.0M
2024-01-12 15.46 15.55 15.40 15.55 0.0M
2024-01-11 30.40 30.43 30.02 30.43 0.0M
2024-01-10 14.64 14.85 14.64 14.82 0.0M
2024-01-08 29.00 29.28 28.94 29.01 0.0M
2024-01-05 14.43 14.43 14.43 14.43 0.0M
2024-01-04 29.18 29.18 28.75 28.92 0.0M
2024-01-03 14.15 14.31 14.15 14.31 0.0M
2024-01-02 29.12 29.12 28.81 28.94 0.0M