株価 KDDI KDDI CORPORATION (9433)
社名 KDDI株式会社 英文社名 KDDI Corporation 種類 株式会社 略称 KDDI 郵便番号 本社所在地 東京都千代田区飯田橋三丁目10番10号 ガーデンエアタワー（登記上本店：東京都新宿区西新宿二丁目3番2号(KDDIビル)） 電話番号 設立 1984年6月1日 (旧第二電電) 業種 : 日本の情報・通信業 情報・通信業 統一金融機関コード SWIFTコード 事業内容 電気通信役務 電気通信事業 代表者 代表取締役社長兼会長 小野寺正 資本金 1418億5100万円 売上高 単独: 2兆5,470億円連結: 2兆9,200億円 (2005年3月期)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 634,000 | 654,000 | 622,000 | 640,000 | 30,196 | -1.69% | 3.30 | 76.62 | 70.00 | 657,800 | 617,850 |
| 2008/08/07 | 670,000 | 670,000 | 634,000 | 651,000 | 20,030 | -2.84% | 5.06 | 93.36 | 86.67 | 655,400 | 616,650 |
| 2008/08/06 | 676,000 | 676,000 | 652,000 | 670,000 | 25,076 | -0.15% | 8.05 | 89.72 | 96.67 | 649,400 | 615,150 |
| 2008/08/05 | 670,000 | 677,000 | 646,000 | 671,000 | 35,359 | 2.13% | 8.31 | 106.18 | 81.67 | 638,400 | 612,350 |
| 2008/08/04 | 646,000 | 667,000 | 644,000 | 657,000 | 35,334 | 4.62% | 6.17 | 97.43 | 81.67 | 627,200 | 609,750 |
| 2008/08/01 | 620,000 | 628,000 | 612,000 | 628,000 | 25,102 | 1.13% | 1.50 | 79.26 | 80.00 | 618,600 | 608,500 |
| 2008/07/31 | 606,000 | 623,000 | 605,000 | 621,000 | 27,989 | 0.98% | 0.12 | 67.00 | 80.00 | 613,600 | 609,600 |
| 2008/07/30 | 618,000 | 619,000 | 612,000 | 615,000 | 15,642 | 0.00% | -1.09 | 61.21 | 70.00 | 613,200 | 610,650 |
| 2008/07/29 | 610,000 | 618,000 | 599,000 | 615,000 | 12,668 | 0.16% | -1.37 | 63.18 | 61.67 | 607,400 | 613,000 |
| 2008/07/28 | 608,000 | 621,000 | 608,000 | 614,000 | 10,893 | 1.82% | -1.77 | 63.09 | 43.33 | 601,800 | 615,050 |
| 2008/07/25 | 604,000 | 613,000 | 601,000 | 603,000 | 19,170 | -2.58% | -3.90 | 55.15 | -1.67 | 596,000 | 616,950 |
| 2008/07/24 | 595,000 | 623,000 | 591,000 | 619,000 | 26,685 | 5.63% | -1.91 | 56.10 | -33.33 | 593,200 | 619,550 |
| 2008/07/23 | 585,000 | 592,000 | 580,000 | 586,000 | 25,605 | -0.17% | -7.54 | 50.53 | -93.33 | 588,400 | 622,000 |
| 2008/07/22 | 590,000 | 592,000 | 575,000 | 587,000 | 22,500 | 0.34% | -7.93 | 61.78 | -96.67 | 590,000 | 625,750 |
| 2008/07/18 | 590,000 | 591,000 | 581,000 | 585,000 | 18,366 | -0.68% | -8.75 | 57.98 | -93.33 | 594,000 | 629,400 |
| 2008/07/17 | 595,000 | 596,000 | 585,000 | 589,000 | 16,029 | -1.01% | -8.63 | 66.19 | -90.00 | 599,000 | 632,850 |
| 2008/07/16 | 590,000 | 598,000 | 589,000 | 595,000 | 13,457 | 0.17% | -8.18 | 76.36 | -90.00 | 604,400 | 637,300 |
| 2008/07/15 | 605,000 | 608,000 | 591,000 | 594,000 | 16,148 | -2.14% | -8.77 | 78.59 | -91.67 | 609,600 | 642,350 |
| 2008/07/14 | 605,000 | 613,000 | 602,000 | 607,000 | 15,330 | -0.49% | -7.30 | 76.31 | -90.00 | 613,600 | 647,150 |
| 2008/07/11 | 622,000 | 622,000 | 605,000 | 610,000 | 26,301 | -0.97% | -7.37 | 77.81 | -90.00 | 616,000 | 651,000 |
| 2008/07/10 | 612,000 | 621,000 | 612,000 | 616,000 | 13,643 | -0.81% | -6.93 | 93.24 | -88.33 | 620,400 | 654,400 |
| 2008/07/09 | 629,000 | 630,000 | 620,000 | 621,000 | 12,342 | 1.14% | -6.70 | 92.35 | -86.67 | 627,200 | 657,500 |
| 2008/07/08 | 618,000 | 623,000 | 607,000 | 614,000 | 23,549 | -0.81% | -8.26 | 81.41 | -83.33 | 631,400 | 660,250 |
| 2008/07/07 | 614,000 | 625,000 | 612,000 | 619,000 | 19,178 | -2.06% | -8.04 | 96.23 | -83.33 | 641,000 | 663,300 |
| 2008/07/04 | 650,000 | 650,000 | 627,000 | 632,000 | 23,942 | -2.77% | -6.71 | 95.36 | -73.33 | 648,400 | 666,900 |
| 2008/07/03 | 635,000 | 656,000 | 634,000 | 650,000 | 22,103 | 1.25% | -4.51 | 119.37 | -58.33 | 652,400 | 670,450 |
| 2008/07/02 | 655,000 | 660,000 | 638,000 | 642,000 | 31,005 | -3.02% | -5.92 | 121.21 | -21.67 | 653,400 | 672,850 |
| 2008/07/01 | 657,000 | 664,000 | 652,000 | 662,000 | 19,671 | 0.91% | -3.25 | 150.44 | -21.67 | 658,600 | 676,400 |
| 2008/06/30 | 658,000 | 659,000 | 650,000 | 656,000 | 12,928 | 0.61% | -4.19 | 147.66 | -61.67 | 658,400 | 679,150 |
| 2008/06/27 | 650,000 | 662,000 | 646,000 | 652,000 | 14,108 | -0.46% | -4.89 | 131.36 | -75.00 | 659,200 | 682,050 |
| 2008/06/26 | 658,000 | 665,000 | 651,000 | 655,000 | 11,983 | -1.95% | -4.57 | 151.83 | -70.00 | 659,600 | 686,000 |
| 2008/06/25 | 662,000 | 670,000 | 654,000 | 668,000 | 11,649 | 1.06% | -2.75 | 173.64 | -66.67 | 664,200 | 689,050 |
| 2008/06/24 | 652,000 | 663,000 | 651,000 | 661,000 | 8,440 | 0.15% | -3.89 | 150.01 | -61.67 | 669,800 | 690,400 |
| 2008/06/23 | 645,000 | 667,000 | 644,000 | 660,000 | 12,422 | 0.92% | -4.20 | 135.32 | -31.67 | 675,600 | 691,850 |
| 2008/06/20 | 680,000 | 680,000 | 651,000 | 654,000 | 19,727 | -3.54% | -5.29 | 120.45 | 13.33 | 680,400 | 692,450 |
| 2008/06/19 | 689,000 | 690,000 | 672,000 | 678,000 | 14,187 | -2.59% | -2.04 | 139.92 | 25.00 | 685,200 | 693,700 |
| 2008/06/18 | 697,000 | 700,000 | 693,000 | 696,000 | 10,564 | 0.87% | 0.44 | 141.70 | 3.33 | 685,200 | 693,500 |
| 2008/06/17 | 687,000 | 693,000 | 682,000 | 690,000 | 16,700 | 0.88% | -0.40 | 149.97 | -41.67 | 681,200 | 692,100 |
| 2008/06/16 | 684,000 | 685,000 | 677,000 | 684,000 | 12,487 | 0.88% | -1.13 | 158.44 | -66.67 | 678,200 | 692,100 |
| 2008/06/13 | 687,000 | 687,000 | 672,000 | 678,000 | 56,184 | 0.00% | -1.81 | 159.51 | -83.33 | 679,600 | 692,500 |
| 2008/06/12 | 673,000 | 680,000 | 669,000 | 678,000 | 15,545 | 0.30% | -1.77 | 145.80 | -90.00 | 684,600 | 693,650 |
| 2008/06/11 | 683,000 | 683,000 | 666,000 | 676,000 | 19,174 | 0.15% | -2.13 | 126.86 | -95.00 | 688,600 | 694,550 |
| 2008/06/10 | 697,000 | 697,000 | 666,000 | 675,000 | 23,835 | -2.32% | -2.35 | 124.17 | -90.00 | 696,000 | 695,750 |
| 2008/06/09 | 683,000 | 700,000 | 680,000 | 691,000 | 10,195 | -1.71% | -0.02 | 150.61 | -43.33 | 704,400 | 696,550 |
| 2008/06/06 | 705,000 | 711,000 | 698,000 | 703,000 | 15,555 | 0.72% | 1.86 | 166.05 | 16.67 | 709,000 | 695,250 |
| 2008/06/05 | 703,000 | 704,000 | 692,000 | 698,000 | 15,892 | -2.10% | 1.32 | 142.85 | 50.00 | 714,600 | 692,600 |
| 2008/06/04 | 717,000 | 724,000 | 705,000 | 713,000 | 16,522 | -0.56% | 3.56 | 142.60 | 73.33 | 718,200 | 691,200 |
| 2008/06/03 | 712,000 | 725,000 | 706,000 | 717,000 | 14,711 | 0.42% | 4.41 | 173.57 | 86.67 | 714,600 | 690,150 |
| 2008/06/02 | 719,000 | 721,000 | 707,000 | 714,000 | 21,251 | -2.33% | 4.33 | 174.48 | 90.00 | 709,200 | 688,800 |
| 2008/05/30 | 717,000 | 732,000 | 710,000 | 731,000 | 26,821 | 2.09% | 7.19 | 211.54 | 70.00 | 700,800 | 686,700 |
| 2008/05/29 | 702,000 | 716,000 | 700,000 | 716,000 | 25,894 | 3.02% | 5.49 | 202.02 | 35.00 | 690,400 | 683,450 |
| 2008/05/28 | 693,000 | 704,000 | 690,000 | 695,000 | 13,811 | 0.72% | 2.73 | 162.24 | -25.00 | 682,000 | 681,150 |
| 2008/05/27 | 682,000 | 694,000 | 679,000 | 690,000 | 14,788 | 2.68% | 2.24 | 161.96 | -70.00 | 676,600 | 680,700 |
| 2008/05/26 | 666,000 | 674,000 | 665,000 | 672,000 | 11,974 | -1.03% | -0.25 | 137.61 | -83.33 | 676,600 | 679,600 |
| 2008/05/23 | 683,000 | 690,000 | 672,000 | 679,000 | 17,020 | 0.74% | 0.89 | 154.50 | -71.67 | 680,600 | 678,800 |
| 2008/05/22 | 658,000 | 680,000 | 656,000 | 674,000 | 17,055 | 0.90% | 0.37 | 154.25 | -16.67 | 685,000 | 677,400 |
| 2008/05/21 | 680,000 | 688,000 | 664,000 | 668,000 | 17,699 | -3.19% | -0.65 | 119.69 | 28.33 | 689,400 | 676,100 |
| 2008/05/20 | 693,000 | 699,000 | 689,000 | 690,000 | 13,232 | -0.29% | 2.54 | 144.44 | 58.33 | 695,800 | 675,600 |
| 2008/05/19 | 691,000 | 695,000 | 687,000 | 692,000 | 13,467 | -1.28% | 2.91 | 168.04 | 53.33 | 696,000 | 673,700 |
| 2008/05/16 | 711,000 | 711,000 | 696,000 | 701,000 | 12,517 | 0.72% | 4.27 | 157.97 | 61.67 | 690,600 | 672,050 |
| 2008/05/15 | 697,000 | 707,000 | 692,000 | 696,000 | 11,844 | -0.57% | 3.58 | 137.60 | 41.67 | 680,400 | 669,700 |
| 2008/05/14 | 711,000 | 714,000 | 695,000 | 700,000 | 25,772 | 1.30% | 4.37 | 161.14 | 25.00 | 675,200 | 666,950 |
| 2008/05/13 | 670,000 | 700,000 | 669,000 | 691,000 | 32,290 | 3.91% | 3.36 | 163.59 | -6.67 | 673,600 | 666,700 |
| 2008/05/12 | 651,000 | 669,000 | 647,000 | 665,000 | 14,456 | 2.31% | 153.66 | -45.00 | 673,400 | 666,250 | |
| 2008/05/09 | 666,000 | 667,000 | 645,000 | 650,000 | 26,126 | -2.99% | -5.00 | 674,800 | 666,900 | ||
| 2008/05/08 | 689,000 | 689,000 | 666,000 | 670,000 | 14,930 | -3.18% | 55.00 | 678,000 | 668,850 | ||
| 2008/05/07 | 700,000 | 700,000 | 683,000 | 692,000 | 13,879 | 0.29% | 83.33 | 678,000 | 669,900 | ||
| 2008/05/02 | 687,000 | 697,000 | 676,000 | 690,000 | 16,180 | 2.68% | 83.33 | 676,800 | 668,500 | ||
| 2008/05/01 | 669,000 | 675,000 | 667,000 | 672,000 | 9,811 | 0.90% | 73.33 | 672,400 | 666,200 | ||
| 2008/04/30 | 666,000 | 677,000 | 666,000 | 666,000 | 15,575 | -0.60% | 70.00 | 669,200 | 663,650 | ||
| 2008/04/28 | 686,000 | 687,000 | 660,000 | 670,000 | 16,202 | -2.33% | 55.00 | 666,200 | |||
| 2008/04/25 | 698,000 | 699,000 | 673,000 | 686,000 | 26,698 | 2.69% | 38.33 | 661,800 | |||
| 2008/04/24 | 658,000 | 670,000 | 647,000 | 668,000 | 16,189 | 1.83% | 38.33 | 656,200 | |||
| 2008/04/23 | 657,000 | 671,000 | 655,000 | 656,000 | 15,188 | 0.77% | -21.67 | 653,000 | |||
| 2008/04/22 | 649,000 | 653,000 | 644,000 | 651,000 | 13,404 | 0.46% | -53.33 | 653,600 | |||
| 2008/04/21 | 662,000 | 664,000 | 642,000 | 648,000 | 18,622 | -1.52% | -60.00 | 654,200 | |||
| 2008/04/18 | 654,000 | 664,000 | 645,000 | 658,000 | 13,356 | 0.92% | -63.33 | 652,800 | |||
| 2008/04/17 | 665,000 | 668,000 | 646,000 | 652,000 | 17,503 | -1.06% | -70.00 | 660,200 | |||
| 2008/04/16 | 660,000 | 662,000 | 649,000 | 659,000 | 11,426 | 0.76% | -50.00 | 666,200 | |||
| 2008/04/15 | 641,000 | 658,000 | 639,000 | 654,000 | 16,608 | 2.03% | -6.67 | 670,000 | |||
| 2008/04/14 | 655,000 | 660,000 | 638,000 | 641,000 | 33,457 | -7.77% | 38.33 | 677,000 | |||
| 2008/04/11 | 692,000 | 699,000 | 686,000 | 695,000 | 23,605 | 1.91% | 85.00 | 687,000 | |||
| 2008/04/10 | 683,000 | 690,000 | 675,000 | 682,000 | 20,476 | 0.59% | 680,800 | ||||
| 2008/04/09 | 694,000 | 701,000 | 671,000 | 678,000 | 24,165 | -1.60% | 673,200 | ||||
| 2008/04/08 | 700,000 | 702,000 | 682,000 | 689,000 | 17,317 | -0.29% | 661,800 | ||||
| 2008/04/07 | 678,000 | 696,000 | 675,000 | 691,000 | 26,997 | 4.07% | |||||
| 2008/04/04 | 646,000 | 672,000 | 645,000 | 664,000 | 30,280 | 3.11% | |||||
| 2008/04/03 | 624,000 | 647,000 | 619,000 | 644,000 | 14,026 | 3.70% | |||||
| 2008/04/02 | 625,000 | 625,000 | 618,000 | 621,000 | 14,117 | 2.99% | |||||
| 2008/04/01 | 603,000 | 611,000 | 595,000 | 603,000 | 19,560 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
