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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 3,055 3,070 3,030 3,035 57,300
2018/01/17 3,055 3,075 3,035 3,060 19,900
2018/01/16 3,030 3,095 3,020 3,070 38,000
2018/01/15 3,005 3,020 2,997 3,020 44,800
2018/01/12 3,105 3,135 2,997 3,005 99,100
2018/01/11 3,145 3,215 3,130 3,205 29,700
2018/01/10 3,110 3,145 3,105 3,130 6,700
2018/01/09 3,125 3,130 3,105 3,110 15,800
2018/01/05 3,150 3,150 3,100 3,110 14,700
2018/01/04 3,160 3,160 3,130 3,145 23,300
2017/12/29 3,130 3,150 3,125 3,140 10,300
2017/12/28 3,160 3,160 3,135 3,140 10,200
2017/12/27 3,150 3,175 3,145 3,160 12,000
2017/12/26 3,150 3,160 3,120 3,155 21,600
2017/12/25 3,160 3,165 3,110 3,155 15,200
2017/12/22 3,185 3,200 3,155 3,160 14,900
2017/12/21 3,130 3,200 3,120 3,200 24,100
2017/12/20 3,165 3,185 3,140 3,175 19,000
2017/12/19 3,140 3,205 3,115 3,190 38,200
2017/12/18 3,130 3,130 3,045 3,120 42,700
2017/12/15 3,185 3,185 3,105 3,130 23,400
2017/12/14 3,225 3,225 3,185 3,195 10,100
2017/12/13 3,200 3,245 3,200 3,225 24,300
2017/12/12 3,230 3,240 3,175 3,195 36,600
2017/12/11 3,250 3,270 3,170 3,190 41,900
2017/12/08 3,205 3,270 3,205 3,250 41,300
2017/12/07 3,235 3,275 3,235 3,275 34,800
2017/12/06 3,200 3,265 3,200 3,220 25,000
2017/12/05 3,230 3,230 3,190 3,205 22,200
2017/12/04 3,200 3,245 3,200 3,230 31,500
2017/12/01 3,195 3,195 3,155 3,160 21,100
2017/11/30 3,150 3,205 3,145 3,190 58,500
2017/11/29 3,130 3,170 3,120 3,140 59,400
2017/11/28 3,050 3,125 3,050 3,100 145,100
2017/11/27 3,085 3,135 3,080 3,095 219,500
2017/11/24 3,070 3,120 3,060 3,085 53,900
2017/11/22 3,050 3,085 3,050 3,070 33,400
2017/11/21 2,955 3,070 2,943 3,030 106,200
2017/11/20 2,955 3,035 2,938 3,025 84,000
2017/11/17 2,978 3,030 2,978 2,997 55,700
2017/11/16 3,015 3,055 2,992 3,045 59,100
2017/11/15 3,150 3,150 3,025 3,035 31,300
2017/11/14 3,135 3,165 3,110 3,130 23,100
2017/11/13 3,140 3,140 3,100 3,130 14,200
2017/11/10 3,080 3,130 3,080 3,130 20,200
2017/11/09 3,100 3,140 3,085 3,120 26,700
2017/11/08 3,140 3,140 3,085 3,100 35,000
2017/11/07 3,180 3,190 3,140 3,155 40,500
2017/11/06 3,200 3,210 3,180 3,195 33,300
2017/11/02 3,195 3,225 3,170 3,205 28,000
2017/11/01 3,205 3,235 3,155 3,165 42,800
2017/10/31 3,200 3,250 3,190 3,230 28,400
2017/10/30 3,230 3,230 3,175 3,195 27,000
2017/10/27 3,185 3,220 3,170 3,210 32,400
2017/10/26 3,145 3,190 3,135 3,185 28,400
2017/10/25 3,140 3,150 3,120 3,130 24,100
2017/10/24 3,055 3,140 3,055 3,135 22,100
2017/10/23 3,060 3,070 3,055 3,070 11,300
2017/10/20 3,060 3,075 3,050 3,060 11,300
2017/10/19 3,080 3,095 3,065 3,085 12,400
2017/10/18 3,120 3,140 3,070 3,075 17,400
2017/10/17 3,110 3,125 3,095 3,115 7,100
2017/10/16 3,120 3,135 3,095 3,110 14,000
2017/10/13 3,105 3,150 3,090 3,120 17,100
2017/10/12 3,115 3,155 3,095 3,135 22,000
2017/10/11 3,125 3,130 3,100 3,120 18,600
2017/10/10 3,100 3,175 3,100 3,145 32,000
2017/10/06 3,200 3,205 3,030 3,110 132,000
2017/10/05 3,105 3,150 3,010 3,010 59,000
2017/10/04 3,080 3,150 3,080 3,140 23,800
2017/10/03 3,165 3,165 3,080 3,090 37,500
2017/10/02 3,210 3,225 3,100 3,120 52,700
2017/09/29 3,285 3,305 3,230 3,280 24,300
2017/09/28 3,285 3,335 3,240 3,335 25,000
2017/09/27 3,325 3,330 3,225 3,245 17,600
2017/09/26 3,265 3,305 3,210 3,305 33,200
2017/09/25 3,105 3,350 3,105 3,310 66,600
2017/09/22 3,055 3,090 3,045 3,090 11,500
2017/09/21 3,055 3,060 3,015 3,035 15,000
2017/09/20 3,000 3,060 3,000 3,040 16,500
2017/09/19 2,973 3,035 2,950 3,035 25,600
2017/09/15 2,999 3,030 2,976 2,985 28,700
2017/09/14 2,985 3,070 2,985 3,040 15,800
2017/09/13 3,015 3,015 2,972 2,977 17,300
2017/09/12 3,055 3,060 2,998 3,015 31,600
2017/09/11 3,095 3,110 3,040 3,060 11,900
2017/09/08 3,065 3,095 3,055 3,075 20,300
2017/09/07 3,040 3,090 3,035 3,080 14,400
2017/09/06 2,954 3,060 2,925 3,050 15,100
2017/09/05 3,015 3,015 2,943 3,000 22,300
2017/09/04 3,025 3,025 2,968 3,015 10,900
2017/09/01 2,978 3,040 2,968 3,025 25,500
2017/08/31 2,996 3,000 2,968 2,971 15,900
2017/08/30 2,982 2,984 2,945 2,968 13,400
2017/08/29 2,977 2,982 2,927 2,947 17,900
2017/08/28 2,989 3,000 2,936 2,965 15,000
2017/08/25 3,065 3,065 2,983 2,991 17,400
2017/08/24 3,005 3,060 2,989 3,060 15,500
2017/08/23 2,935 3,005 2,925 3,000 13,400
2017/08/22 2,957 2,980 2,902 2,904 15,500
2017/08/21 2,913 2,984 2,910 2,970 16,200
2017/08/18 2,904 2,939 2,893 2,910 15,800
2017/08/17 2,947 2,968 2,916 2,921 7,300
2017/08/16 2,971 2,971 2,933 2,933 6,500
2017/08/15 2,902 2,959 2,900 2,944 16,800
2017/08/14 2,915 2,932 2,871 2,878 23,000
2017/08/10 2,955 2,999 2,901 2,914 19,100
2017/08/09 3,030 3,030 2,927 2,948 24,400
2017/08/08 3,015 3,085 3,015 3,050 13,600
2017/08/07 3,100 3,110 3,015 3,015 30,900
2017/08/04 3,035 3,065 3,025 3,065 20,300
2017/08/03 2,956 3,040 2,952 3,035 22,100
2017/08/02 2,962 3,015 2,945 2,996 19,800
2017/08/01 2,990 2,993 2,911 2,949 29,800
2017/07/31 2,904 3,025 2,890 2,990 54,300
2017/07/28 2,821 2,912 2,799 2,910 81,700
2017/07/27 2,802 2,847 2,799 2,821 14,200
2017/07/26 2,848 2,848 2,823 2,833 17,600
2017/07/25 2,800 2,845 2,775 2,826 30,400
2017/07/24 2,772 2,799 2,727 2,783 24,300
2017/07/21 2,821 2,823 2,760 2,772 18,400
2017/07/20 2,819 2,845 2,799 2,835 20,900
2017/07/19 2,836 2,846 2,805 2,819 20,200
2017/07/18 2,760 2,848 2,735 2,836 33,200
2017/07/14 2,700 2,769 2,700 2,758 18,900
2017/07/13 2,729 2,738 2,698 2,721 11,600
2017/07/12 2,774 2,774 2,691 2,710 31,400
2017/07/11 2,794 2,812 2,747 2,790 45,500
2017/07/10 2,755 2,867 2,740 2,800 65,200
2017/07/07 2,700 2,763 2,691 2,749 36,800
2017/07/06 2,789 2,799 2,674 2,713 80,400
2017/07/05 2,590 2,700 2,563 2,655 55,100
2017/07/04 2,630 2,630 2,583 2,615 20,900
2017/07/03 2,600 2,623 2,591 2,623 18,800
2017/06/30 2,573 2,586 2,553 2,586 21,200
2017/06/29 2,557 2,590 2,525 2,573 27,900
2017/06/28 2,521 2,545 2,520 2,534 11,700
2017/06/27 2,486 2,526 2,480 2,515 25,600
2017/06/26 2,528 2,534 2,484 2,491 16,100
2017/06/23 2,525 2,539 2,510 2,529 17,400
2017/06/22 2,517 2,544 2,507 2,533 12,500
2017/06/21 2,532 2,540 2,517 2,518 8,500
2017/06/20 2,533 2,549 2,528 2,548 16,500
2017/06/19 2,522 2,547 2,522 2,540 6,800
2017/06/16 2,513 2,542 2,513 2,540 12,300
2017/06/15 2,541 2,541 2,510 2,521 11,800
2017/06/14 2,594 2,620 2,541 2,541 19,800
2017/06/13 2,542 2,670 2,542 2,573 16,100
2017/06/12 2,530 2,561 2,530 2,542 8,700
2017/06/09 2,550 2,583 2,547 2,552 13,900
2017/06/08 2,583 2,583 2,551 2,557 14,800
2017/06/07 2,632 2,634 2,556 2,562 52,100
2017/06/06 2,684 2,684 2,632 2,635 11,800
2017/06/05 2,691 2,699 2,667 2,684 14,100
2017/06/02 2,675 2,703 2,665 2,692 15,300
2017/06/01 2,664 2,706 2,650 2,692 18,800
2017/05/31 2,660 2,718 2,660 2,687 31,500
2017/05/30 2,641 2,666 2,617 2,639 10,900
2017/05/29 2,627 2,653 2,617 2,641 9,300
2017/05/26 2,659 2,693 2,656 2,666 22,000
2017/05/25 2,680 2,693 2,662 2,671 18,300
2017/05/24 2,670 2,688 2,650 2,674 21,900
2017/05/23 2,626 2,664 2,613 2,643 17,400
2017/05/22 2,612 2,626 2,600 2,626 7,200
2017/05/19 2,618 2,619 2,590 2,612 11,000
2017/05/18 2,640 2,640 2,602 2,636 12,100
2017/05/17 2,645 2,671 2,631 2,666 17,900
2017/05/16 2,662 2,662 2,638 2,644 11,200
2017/05/15 2,668 2,683 2,637 2,662 19,200
2017/05/12 2,660 2,684 2,640 2,654 19,500
2017/05/11 2,664 2,672 2,630 2,656 21,300
2017/05/10 2,688 2,702 2,661 2,673 26,700
2017/05/09 2,699 2,702 2,672 2,688 20,700
2017/05/08 2,700 2,702 2,662 2,689 23,500
2017/05/02 2,578 2,678 2,569 2,661 32,500
2017/05/01 2,535 2,572 2,519 2,557 37,200
2017/04/28 2,550 2,550 2,518 2,521 8,900
2017/04/27 2,560 2,566 2,526 2,541 19,200
2017/04/26 2,603 2,603 2,539 2,559 27,800
2017/04/25 2,520 2,594 2,518 2,578 43,200
2017/04/24 2,440 2,492 2,440 2,487 44,500
2017/04/21 2,444 2,462 2,398 2,427 61,300
2017/04/20 2,442 2,443 2,388 2,423 40,900
2017/04/19 2,468 2,477 2,441 2,442 19,400
2017/04/18 2,517 2,524 2,456 2,468 23,800
2017/04/17 2,439 2,471 2,436 2,467 12,000
2017/04/14 2,510 2,510 2,439 2,439 24,400
2017/04/13 2,500 2,516 2,473 2,506 24,600
2017/04/12 2,543 2,560 2,515 2,560 29,000
2017/04/11 2,569 2,579 2,526 2,542 37,500
2017/04/10 2,590 2,591 2,558 2,574 25,300
2017/04/07 2,570 2,612 2,560 2,595 36,800
2017/04/06 2,590 2,590 2,550 2,567 25,400
2017/04/05 2,620 2,645 2,592 2,608 30,000
2017/04/04 2,600 2,633 2,591 2,620 41,300
2017/04/03 2,700 2,700 2,540 2,607 91,000
2017/03/31 2,795 2,800 2,734 2,746 27,200
2017/03/30 2,777 2,803 2,770 2,789 40,900
2017/03/29 2,790 2,790 2,768 2,777 31,200
2017/03/28 2,768 2,791 2,736 2,777 22,100
2017/03/27 2,755 2,799 2,755 2,788 29,300
2017/03/24 2,674 2,760 2,672 2,753 29,800
2017/03/23 2,738 2,738 2,684 2,684 32,700
2017/03/22 2,746 2,761 2,740 2,753 28,900
2017/03/21 2,737 2,763 2,726 2,751 21,600
2017/03/17 2,739 2,740 2,714 2,732 9,300
2017/03/16 2,765 2,765 2,708 2,745 37,800
2017/03/15 2,791 2,800 2,786 2,786 25,000
2017/03/14 2,778 2,818 2,733 2,812 29,000
2017/03/13 2,791 2,800 2,732 2,752 26,000
2017/03/10 2,792 2,792 2,727 2,741 35,000
2017/03/09 2,769 2,787 2,752 2,762 24,000
2017/03/08 2,779 2,800 2,745 2,787 48,900
2017/03/07 2,790 2,820 2,771 2,779 52,500
2017/03/06 2,761 2,829 2,761 2,792 22,300
2017/03/03 2,784 2,814 2,766 2,792 35,300
2017/03/02 2,788 2,837 2,788 2,805 27,500
2017/03/01 2,760 2,800 2,745 2,778 21,900
2017/02/28 2,821 2,853 2,756 2,761 55,400
2017/02/27 2,823 2,876 2,789 2,829 56,400
2017/02/24 2,770 2,839 2,757 2,823 85,700
2017/02/23 2,659 2,777 2,659 2,760 60,500
2017/02/22 2,633 2,672 2,625 2,651 27,100
2017/02/21 2,654 2,663 2,624 2,624 27,700
2017/02/20 2,580 2,653 2,553 2,644 53,600
2017/02/17 2,572 2,602 2,561 2,583 24,600
2017/02/16 2,523 2,592 2,521 2,587 43,700
2017/02/15 2,541 2,560 2,525 2,543 27,900
2017/02/14 2,500 2,565 2,500 2,540 53,800
2017/02/13 2,465 2,494 2,423 2,493 44,000
2017/02/10 2,419 2,454 2,401 2,450 33,400
2017/02/09 2,423 2,423 2,383 2,400 52,300
2017/02/08 2,430 2,444 2,406 2,423 34,200
2017/02/07 2,438 2,438 2,410 2,423 27,000
2017/02/06 2,440 2,453 2,431 2,451 29,500
2017/02/03 2,460 2,460 2,429 2,434 33,900
2017/02/02 2,507 2,507 2,434 2,457 49,800
2017/02/01 2,448 2,512 2,430 2,506 49,700
2017/01/31 2,411 2,462 2,411 2,448 49,100
2017/01/30 2,462 2,462 2,406 2,441 47,100
2017/01/27 2,481 2,486 2,460 2,462 25,000
2017/01/26 2,501 2,503 2,478 2,481 28,100
2017/01/25 2,534 2,540 2,472 2,472 46,000
2017/01/24 2,462 2,508 2,457 2,497 44,000
2017/01/23 2,471 2,485 2,431 2,468 42,400
2017/01/20 2,459 2,477 2,412 2,471 45,500
2017/01/19 2,426 2,464 2,408 2,459 33,000
2017/01/18 2,380 2,432 2,378 2,426 34,300
2017/01/17 2,401 2,408 2,382 2,399 24,100
2017/01/16 2,423 2,458 2,399 2,416 44,500
2017/01/13 2,407 2,407 2,372 2,396 46,700
2017/01/12 2,440 2,451 2,406 2,415 58,600
2017/01/11 2,503 2,517 2,412 2,433 53,700
2017/01/10 2,569 2,569 2,444 2,503 76,000
2017/01/06 2,550 2,605 2,526 2,580 53,200
2017/01/05 2,500 2,612 2,500 2,585 67,700
2017/01/04 2,432 2,474 2,423 2,468 69,100
2016/12/30 2,438 2,460 2,432 2,442 12,600
2016/12/29 2,502 2,502 2,431 2,438 27,000
2016/12/28 2,480 2,520 2,464 2,494 38,100
2016/12/27 2,437 2,477 2,435 2,473 51,100
2016/12/26 2,430 2,433 2,412 2,428 10,300
2016/12/22 2,372 2,445 2,370 2,430 31,300
2016/12/21 2,412 2,413 2,360 2,365 29,600
2016/12/20 2,428 2,444 2,401 2,413 19,300
2016/12/19 2,399 2,427 2,393 2,425 39,200
2016/12/16 2,399 2,410 2,383 2,388 20,700
2016/12/15 2,380 2,405 2,370 2,384 40,000
2016/12/14 2,363 2,384 2,352 2,384 36,400
2016/12/13 2,310 2,368 2,310 2,368 34,600
2016/12/12 2,350 2,350 2,297 2,323 32,800
2016/12/09 2,325 2,355 2,306 2,350 52,100
2016/12/08 2,318 2,333 2,298 2,329 36,100
2016/12/07 2,316 2,327 2,310 2,325 20,900
2016/12/06 2,331 2,331 2,292 2,306 22,300
2016/12/05 2,323 2,323 2,272 2,309 29,900
2016/12/02 2,304 2,335 2,289 2,335 58,400
2016/12/01 2,322 2,323 2,289 2,292 35,700
2016/11/30 2,291 2,329 2,288 2,312 61,500
2016/11/29 2,270 2,294 2,260 2,290 37,200
2016/11/28 2,310 2,310 2,263 2,291 155,600
2016/11/25 2,321 2,352 2,314 2,335 240,100
2016/11/24 2,335 2,335 2,319 2,321 36,600
2016/11/22 2,334 2,338 2,315 2,325 24,100
2016/11/21 2,290 2,339 2,290 2,334 58,300
2016/11/18 2,270 2,283 2,268 2,273 29,100
2016/11/17 2,241 2,265 2,241 2,264 18,200
2016/11/16 2,230 2,248 2,230 2,245 31,100
2016/11/15 2,252 2,269 2,217 2,238 47,600
2016/11/14 2,241 2,273 2,241 2,262 29,000
2016/11/11 2,283 2,287 2,251 2,257 33,000
2016/11/10 2,309 2,344 2,279 2,283 36,400
2016/11/09 2,292 2,320 2,247 2,260 53,600
2016/11/08 2,281 2,298 2,280 2,293 25,300
2016/11/07 2,272 2,286 2,260 2,281 29,400
2016/11/04 2,265 2,271 2,253 2,265 38,600
2016/11/02 2,295 2,304 2,260 2,284 63,600
2016/11/01 2,307 2,319 2,290 2,318 37,800
2016/10/31 2,306 2,323 2,300 2,307 44,700
2016/10/28 2,308 2,320 2,278 2,306 71,100

このページの先頭へ