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
2018/07/13 2,968 2,995 2,940 2,990 12,200
2018/07/12 2,970 2,980 2,932 2,960 21,000
2018/07/11 2,926 2,997 2,926 2,967 27,800
2018/07/10 2,977 3,010 2,933 2,942 27,700
2018/07/09 3,040 3,040 2,961 3,005 47,000
2018/07/06 2,937 2,971 2,904 2,951 55,900
2018/07/05 2,800 2,925 2,784 2,883 153,600
2018/07/04 2,702 2,724 2,626 2,632 19,500
2018/07/03 2,730 2,730 2,681 2,711 12,700
2018/07/02 2,765 2,765 2,708 2,729 16,800
2018/06/29 2,705 2,783 2,703 2,765 15,800
2018/06/28 2,711 2,711 2,687 2,705 7,300
2018/06/27 2,762 2,762 2,711 2,716 7,200
2018/06/26 2,764 2,764 2,719 2,740 5,200
2018/06/25 2,714 2,767 2,697 2,767 14,500
2018/06/22 2,722 2,740 2,706 2,740 7,400
2018/06/21 2,764 2,764 2,688 2,710 8,800
2018/06/20 2,776 2,776 2,729 2,745 5,800
2018/06/19 2,754 2,789 2,748 2,764 6,000
2018/06/18 2,780 2,780 2,743 2,752 2,600
2018/06/15 2,790 2,799 2,745 2,760 6,300
2018/06/14 2,790 2,790 2,759 2,769 4,300
2018/06/13 2,771 2,794 2,767 2,785 4,800
2018/06/12 2,781 2,781 2,737 2,750 4,700
2018/06/11 2,774 2,782 2,763 2,781 3,800
2018/06/08 2,707 2,772 2,706 2,772 12,600
2018/06/07 2,732 2,737 2,719 2,729 7,400
2018/06/06 2,763 2,763 2,737 2,741 5,100
2018/06/05 2,790 2,790 2,751 2,763 5,200
2018/06/04 2,768 2,804 2,731 2,796 13,600
2018/06/01 2,722 2,740 2,716 2,737 6,900
2018/05/31 2,763 2,769 2,729 2,744 9,100
2018/05/30 2,713 2,758 2,713 2,754 9,600
2018/05/29 2,746 2,768 2,709 2,729 8,800
2018/05/28 2,771 2,774 2,752 2,771 6,300
2018/05/25 2,777 2,789 2,757 2,777 7,100
2018/05/24 2,800 2,800 2,770 2,772 5,600
2018/05/23 2,767 2,799 2,759 2,794 7,900
2018/05/22 2,745 2,766 2,743 2,759 5,500
2018/05/21 2,745 2,745 2,731 2,744 3,700
2018/05/18 2,747 2,752 2,731 2,747 8,500
2018/05/17 2,776 2,776 2,731 2,737 13,700
2018/05/16 2,797 2,797 2,757 2,772 9,000
2018/05/15 2,794 2,794 2,775 2,776 3,600
2018/05/14 2,781 2,824 2,781 2,794 10,400
2018/05/11 2,814 2,840 2,759 2,771 17,600
2018/05/10 2,825 2,848 2,811 2,812 8,000
2018/05/09 2,837 2,890 2,811 2,838 18,500
2018/05/08 2,789 2,848 2,789 2,818 17,400
2018/05/07 2,789 2,803 2,785 2,798 7,100
2018/05/02 2,798 2,800 2,770 2,789 4,400
2018/05/01 2,700 2,799 2,695 2,776 20,800
2018/04/27 2,845 2,845 2,792 2,800 7,700
2018/04/26 2,842 2,842 2,823 2,837 7,600
2018/04/25 2,807 2,833 2,795 2,818 9,700
2018/04/24 2,827 2,842 2,807 2,813 8,000
2018/04/23 2,820 2,829 2,807 2,817 4,100
2018/04/20 2,814 2,836 2,814 2,815 5,400
2018/04/19 2,895 2,895 2,811 2,833 11,300
2018/04/18 2,910 2,919 2,873 2,883 16,700
2018/04/17 2,910 2,949 2,888 2,913 44,300
2018/04/16 2,867 2,921 2,849 2,911 35,000
2018/04/13 2,826 2,922 2,818 2,842 31,900
2018/04/12 2,825 2,827 2,810 2,826 10,300
2018/04/11 2,762 2,832 2,749 2,825 23,100
2018/04/10 2,800 2,805 2,775 2,783 13,400
2018/04/09 2,782 2,826 2,780 2,800 22,100
2018/04/06 2,750 2,790 2,727 2,783 15,100
2018/04/05 2,775 2,775 2,694 2,756 16,100
2018/04/04 2,608 2,749 2,608 2,743 27,900
2018/04/03 2,592 2,622 2,588 2,607 11,800
2018/04/02 2,556 2,614 2,556 2,593 18,200
2018/03/30 2,648 2,664 2,632 2,653 6,200
2018/03/29 2,642 2,650 2,611 2,639 9,400
2018/03/28 2,641 2,660 2,622 2,642 3,800
2018/03/27 2,591 2,660 2,591 2,656 9,500
2018/03/26 2,566 2,593 2,530 2,578 10,200
2018/03/23 2,607 2,616 2,548 2,569 13,800
2018/03/22 2,634 2,634 2,597 2,630 6,800
2018/03/20 2,603 2,642 2,594 2,639 6,800
2018/03/19 2,625 2,628 2,604 2,617 10,600
2018/03/16 2,653 2,753 2,653 2,661 16,900
2018/03/15 2,605 2,733 2,605 2,658 26,000
2018/03/14 2,569 2,660 2,569 2,635 14,000
2018/03/13 2,601 2,610 2,575 2,598 16,000
2018/03/12 2,632 2,632 2,588 2,598 10,000
2018/03/09 2,647 2,665 2,592 2,600 13,400
2018/03/08 2,701 2,701 2,592 2,608 13,400
2018/03/07 2,689 2,754 2,687 2,692 22,000
2018/03/06 2,639 2,721 2,628 2,708 25,600
2018/03/05 2,612 2,637 2,599 2,624 19,700
2018/03/02 2,572 2,626 2,562 2,611 27,800
2018/03/01 2,560 2,582 2,539 2,572 23,200
2018/02/28 2,581 2,587 2,540 2,540 16,800
2018/02/27 2,619 2,619 2,568 2,571 13,300
2018/02/26 2,614 2,625 2,581 2,596 15,000
2018/02/23 2,567 2,598 2,558 2,594 20,000
2018/02/22 2,570 2,570 2,520 2,554 19,700
2018/02/21 2,561 2,594 2,557 2,575 15,000
2018/02/20 2,575 2,575 2,538 2,559 8,400
2018/02/19 2,496 2,562 2,496 2,561 13,500
2018/02/16 2,490 2,513 2,460 2,491 22,500
2018/02/15 2,473 2,509 2,473 2,485 28,400
2018/02/14 2,533 2,541 2,452 2,460 25,500
2018/02/13 2,575 2,583 2,520 2,533 34,000
2018/02/09 2,520 2,547 2,504 2,547 23,400
2018/02/08 2,612 2,621 2,571 2,571 22,400
2018/02/07 2,700 2,723 2,582 2,583 41,500
2018/02/06 2,670 2,670 2,550 2,610 33,600
2018/02/05 2,810 2,810 2,752 2,760 23,900
2018/02/02 2,855 2,873 2,837 2,846 17,700
2018/02/01 2,816 2,867 2,789 2,860 19,800
2018/01/31 2,864 2,864 2,804 2,804 23,600
2018/01/30 2,870 2,878 2,855 2,858 25,700
2018/01/29 2,870 2,875 2,841 2,851 35,100
2018/01/26 2,885 2,918 2,867 2,869 33,600
2018/01/25 2,927 2,984 2,888 2,889 43,600
2018/01/24 2,950 2,987 2,919 2,935 69,600
2018/01/23 2,965 2,987 2,952 2,952 67,600
2018/01/22 3,010 3,020 2,960 2,980 70,200
2018/01/19 2,965 3,035 2,929 3,005 86,300
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

このページの先頭へ