日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キユーソー流通システム(9369)の株価時系列情報

キユーソー流通システム(9369)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 1,194 1,199 1,155 1,156 59,000
2024/04/24 1,209 1,209 1,190 1,208 52,100
2024/04/23 1,197 1,199 1,175 1,181 31,200
2024/04/22 1,166 1,195 1,162 1,184 40,800
2024/04/19 1,160 1,168 1,135 1,161 98,600
2024/04/18 1,200 1,201 1,170 1,178 64,800
2024/04/17 1,213 1,216 1,183 1,204 41,800
2024/04/16 1,214 1,221 1,205 1,217 39,900
2024/04/15 1,200 1,236 1,190 1,232 28,400
2024/04/12 1,232 1,237 1,218 1,223 37,100
2024/04/11 1,256 1,262 1,236 1,236 32,600
2024/04/10 1,240 1,260 1,236 1,260 59,400
2024/04/09 1,230 1,234 1,217 1,229 46,000
2024/04/08 1,190 1,232 1,190 1,230 62,200
2024/04/05 1,197 1,204 1,174 1,186 41,300
2024/04/04 1,190 1,200 1,180 1,198 41,200
2024/04/03 1,173 1,198 1,169 1,185 54,000
2024/04/02 1,168 1,186 1,159 1,184 89,200
2024/04/01 1,170 1,182 1,152 1,157 58,200
2024/03/29 1,159 1,172 1,142 1,171 99,400
2024/03/28 1,150 1,199 1,150 1,160 454,900
2024/03/27 1,085 1,090 1,053 1,064 108,500
2024/03/26 1,074 1,084 1,065 1,084 62,600
2024/03/25 1,065 1,078 1,063 1,067 66,500
2024/03/22 1,039 1,072 1,039 1,069 111,500
2024/03/21 1,046 1,047 1,027 1,033 29,700
2024/03/19 1,041 1,050 1,034 1,050 48,400
2024/03/18 1,043 1,048 1,035 1,041 28,900
2024/03/15 1,038 1,051 1,034 1,043 43,100
2024/03/14 1,027 1,044 1,027 1,042 33,500
2024/03/13 1,030 1,041 1,011 1,027 66,100
2024/03/12 1,006 1,028 1,005 1,028 41,400
2024/03/11 1,035 1,046 1,004 1,011 43,100
2024/03/08 1,029 1,055 1,028 1,051 71,400
2024/03/07 1,020 1,030 1,011 1,028 71,200
2024/03/06 998 1,019 995 1,017 63,700
2024/03/05 990 1,005 972 998 85,900
2024/03/04 975 993 967 991 105,800
2024/03/01 953 979 947 972 106,400
2024/02/29 940 946 932 946 42,900
2024/02/28 936 940 932 938 29,300
2024/02/27 927 937 926 936 32,100
2024/02/26 926 933 926 928 22,100
2024/02/22 930 931 921 923 29,500
2024/02/21 924 928 918 924 19,500
2024/02/20 933 933 924 928 23,000
2024/02/19 920 933 920 933 23,900
2024/02/16 910 920 910 920 34,600
2024/02/15 913 914 903 908 34,400
2024/02/14 923 923 910 912 20,400
2024/02/13 915 924 914 923 16,800
2024/02/09 914 919 912 915 20,900
2024/02/08 914 918 907 917 45,600
2024/02/07 923 924 915 915 26,200
2024/02/06 931 931 921 921 20,900
2024/02/05 932 937 929 935 35,500
2024/02/02 928 929 922 929 30,100
2024/02/01 939 939 927 929 25,500
2024/01/31 936 939 932 939 18,600
2024/01/30 947 947 934 936 83,700
2024/01/29 945 947 943 947 30,800
2024/01/26 945 945 938 939 34,300
2024/01/25 935 944 932 944 41,400
2024/01/24 933 937 930 931 27,200
2024/01/23 938 943 931 931 43,200
2024/01/22 938 947 936 937 44,100
2024/01/19 935 941 932 937 66,200
2024/01/18 922 927 920 926 38,500
2024/01/17 920 925 915 915 37,800
2024/01/16 926 926 916 919 44,300
2024/01/15 923 925 916 919 44,300
2024/01/12 912 926 911 916 84,500
2024/01/11 908 913 892 911 193,100
2024/01/10 940 941 930 938 78,300
2024/01/09 939 944 931 940 82,200
2024/01/05 929 937 928 937 76,200
2024/01/04 906 924 900 923 112,700
2023/12/29 898 905 893 904 39,600
2023/12/28 888 898 886 898 37,000
2023/12/27 874 886 874 885 80,600
2023/12/26 878 883 872 873 95,900
2023/12/25 890 892 882 882 61,700
2023/12/22 892 895 887 888 47,100
2023/12/21 887 891 885 888 28,000
2023/12/20 886 896 886 890 29,300
2023/12/19 892 893 886 887 31,500
2023/12/18 900 900 889 897 35,200
2023/12/15 885 904 885 903 102,100
2023/12/14 888 891 885 885 48,400
2023/12/13 887 895 886 890 44,100
2023/12/12 893 893 887 889 36,000
2023/12/11 883 893 883 892 43,100
2023/12/08 880 882 878 882 64,500
2023/12/07 896 896 884 885 37,300
2023/12/06 883 898 879 898 77,900
2023/12/05 887 892 884 884 70,900
2023/12/04 895 895 885 894 49,900
2023/12/01 898 898 884 887 100,200
2023/11/30 889 902 885 902 63,300
2023/11/29 883 893 882 888 212,600
2023/11/28 909 910 901 902 307,000
2023/11/27 914 918 907 913 130,600
2023/11/24 913 913 907 913 86,600
2023/11/22 910 912 905 909 93,200
2023/11/21 922 924 912 912 93,300
2023/11/20 926 932 923 923 38,000
2023/11/17 922 931 921 926 49,700
2023/11/16 931 935 925 927 44,200
2023/11/15 932 933 924 931 52,100
2023/11/14 926 929 919 926 56,000
2023/11/13 939 939 921 921 79,000
2023/11/10 929 932 922 932 97,000
2023/11/09 936 941 929 936 74,400
2023/11/08 948 948 932 934 75,300
2023/11/07 965 967 948 948 92,400
2023/11/06 981 981 963 966 89,400
2023/11/02 971 975 965 973 55,400
2023/11/01 967 971 960 971 35,400
2023/10/31 946 964 946 964 33,100
2023/10/30 956 956 944 947 101,600
2023/10/27 947 961 946 961 28,500
2023/10/26 960 965 946 948 23,200
2023/10/25 953 960 950 958 27,900
2023/10/24 944 951 933 948 34,800
2023/10/23 940 949 940 942 22,200
2023/10/20 931 944 931 940 16,200
2023/10/19 930 942 930 938 30,500
2023/10/18 940 942 928 937 33,100
2023/10/17 946 950 931 938 21,400
2023/10/16 948 951 935 937 29,600
2023/10/13 959 961 948 951 22,300
2023/10/12 950 960 943 960 31,000
2023/10/11 963 963 950 950 19,400
2023/10/10 962 966 954 963 33,500
2023/10/06 950 954 944 948 29,700
2023/10/05 935 949 931 945 28,400
2023/10/04 927 938 920 920 46,300
2023/10/03 973 973 940 942 72,300
2023/10/02 1,000 1,000 973 979 85,800
2023/09/29 978 1,017 959 1,015 207,500
2023/09/28 956 963 951 953 82,900
2023/09/27 949 956 938 956 48,000
2023/09/26 948 949 942 947 37,500
2023/09/25 953 956 946 947 39,900
2023/09/22 941 956 938 953 36,600
2023/09/21 957 959 946 946 17,300
2023/09/20 966 970 956 956 27,700
2023/09/19 961 965 956 965 19,800
2023/09/15 956 961 955 959 18,000
2023/09/14 958 959 945 953 24,600
2023/09/13 954 961 954 958 23,300
2023/09/12 957 962 950 953 26,300
2023/09/11 962 966 952 956 15,300
2023/09/08 962 971 956 957 28,200
2023/09/07 967 974 961 967 19,800
2023/09/06 973 975 969 969 17,100
2023/09/05 983 985 971 978 33,500
2023/09/04 961 973 961 973 28,000
2023/09/01 954 961 952 958 33,200
2023/08/31 947 955 947 952 15,000
2023/08/30 954 955 944 947 17,800
2023/08/29 944 950 941 950 19,000
2023/08/28 935 944 935 942 21,800
2023/08/25 933 933 927 929 25,600
2023/08/24 924 932 923 930 26,800
2023/08/23 910 919 908 919 20,300
2023/08/22 902 911 901 909 15,800
2023/08/21 908 908 899 901 24,300
2023/08/18 913 913 904 904 19,700
2023/08/17 917 918 908 911 21,500
2023/08/16 925 925 916 916 19,800
2023/08/15 929 930 925 928 13,900
2023/08/14 934 935 927 929 19,100
2023/08/10 923 935 923 933 15,000
2023/08/09 928 928 921 923 13,800
2023/08/08 922 933 922 926 11,800
2023/08/07 911 927 910 927 24,300
2023/08/04 913 922 911 913 19,000
2023/08/03 924 925 914 914 33,600
2023/08/02 940 940 927 932 30,900
2023/08/01 944 949 941 942 29,100
2023/07/31 949 951 938 939 63,100
2023/07/28 929 943 920 943 257,600
2023/07/27 925 931 920 930 45,300
2023/07/26 934 934 924 929 40,600
2023/07/25 927 934 926 932 49,000
2023/07/24 909 924 909 924 48,100
2023/07/21 909 911 903 907 36,600
2023/07/20 910 919 908 909 37,400
2023/07/19 898 909 898 909 40,200
2023/07/18 895 899 890 894 32,100
2023/07/14 898 905 889 895 47,900
2023/07/13 907 908 895 898 54,500
2023/07/12 919 920 909 910 42,700
2023/07/11 927 930 915 916 70,600
2023/07/10 921 932 919 927 66,100
2023/07/07 938 938 920 920 148,500
2023/07/06 965 978 963 968 79,200
2023/07/05 961 963 956 962 36,000
2023/07/04 964 966 959 962 30,100

このページの先頭へ