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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,684 | 2,724 | 2,655 | 2,707 | 90,300 |
| 2025/06/12 | 2,636 | 2,680 | 2,596 | 2,680 | 96,100 |
| 2025/06/11 | 2,561 | 2,697 | 2,561 | 2,624 | 230,900 |
| 2025/06/10 | 2,430 | 2,445 | 2,382 | 2,411 | 65,500 |
| 2025/06/09 | 2,401 | 2,460 | 2,398 | 2,439 | 74,500 |
| 2025/06/06 | 2,354 | 2,411 | 2,335 | 2,402 | 79,100 |
| 2025/06/05 | 2,300 | 2,394 | 2,295 | 2,342 | 69,100 |
| 2025/06/04 | 2,210 | 2,313 | 2,204 | 2,282 | 49,600 |
| 2025/06/03 | 2,174 | 2,269 | 2,154 | 2,218 | 45,900 |
| 2025/06/02 | 2,169 | 2,225 | 2,162 | 2,173 | 36,400 |
| 2025/05/30 | 2,160 | 2,195 | 2,136 | 2,170 | 37,300 |
| 2025/05/29 | 2,173 | 2,224 | 2,143 | 2,163 | 83,300 |
| 2025/05/28 | 2,229 | 2,252 | 2,162 | 2,163 | 216,800 |
| 2025/05/27 | 2,180 | 2,252 | 2,161 | 2,229 | 161,100 |
| 2025/05/26 | 2,172 | 2,180 | 2,122 | 2,160 | 52,600 |
| 2025/05/23 | 2,010 | 2,112 | 2,007 | 2,087 | 67,100 |
| 2025/05/22 | 1,998 | 2,023 | 1,994 | 2,011 | 61,000 |
| 2025/05/21 | 1,924 | 1,996 | 1,924 | 1,977 | 57,700 |
| 2025/05/20 | 1,915 | 1,937 | 1,915 | 1,924 | 37,300 |
| 2025/05/19 | 1,895 | 1,933 | 1,891 | 1,924 | 49,800 |
| 2025/05/16 | 1,897 | 1,933 | 1,897 | 1,915 | 54,000 |
| 2025/05/15 | 1,866 | 1,914 | 1,865 | 1,900 | 35,600 |
| 2025/05/14 | 1,916 | 1,932 | 1,850 | 1,879 | 44,200 |
| 2025/05/13 | 1,951 | 1,974 | 1,915 | 1,915 | 43,200 |
| 2025/05/12 | 1,886 | 1,929 | 1,877 | 1,915 | 44,500 |
| 2025/05/09 | 1,863 | 1,897 | 1,857 | 1,867 | 51,000 |
| 2025/05/08 | 1,790 | 1,880 | 1,765 | 1,852 | 77,900 |
| 2025/05/07 | 1,790 | 1,807 | 1,767 | 1,786 | 37,900 |
| 2025/05/02 | 1,813 | 1,828 | 1,794 | 1,794 | 32,800 |
| 2025/05/01 | 1,830 | 1,835 | 1,776 | 1,804 | 40,300 |
| 2025/04/30 | 1,783 | 1,838 | 1,779 | 1,833 | 33,600 |
| 2025/04/28 | 1,774 | 1,817 | 1,770 | 1,777 | 36,800 |
| 2025/04/25 | 1,770 | 1,776 | 1,744 | 1,774 | 22,600 |
| 2025/04/24 | 1,801 | 1,806 | 1,753 | 1,760 | 26,200 |
| 2025/04/23 | 1,802 | 1,818 | 1,785 | 1,797 | 35,900 |
| 2025/04/22 | 1,769 | 1,808 | 1,761 | 1,767 | 34,400 |
| 2025/04/21 | 1,738 | 1,788 | 1,725 | 1,769 | 45,000 |
| 2025/04/18 | 1,691 | 1,762 | 1,691 | 1,751 | 60,400 |
| 2025/04/17 | 1,648 | 1,693 | 1,648 | 1,679 | 15,500 |
| 2025/04/16 | 1,658 | 1,664 | 1,643 | 1,653 | 19,800 |
| 2025/04/15 | 1,653 | 1,687 | 1,642 | 1,653 | 31,300 |
| 2025/04/14 | 1,648 | 1,669 | 1,648 | 1,656 | 20,800 |
| 2025/04/11 | 1,673 | 1,673 | 1,600 | 1,648 | 83,800 |
| 2025/04/10 | 1,650 | 1,713 | 1,626 | 1,713 | 74,700 |
| 2025/04/09 | 1,538 | 1,572 | 1,530 | 1,560 | 65,900 |
| 2025/04/08 | 1,530 | 1,585 | 1,520 | 1,578 | 52,400 |
| 2025/04/07 | 1,495 | 1,542 | 1,456 | 1,470 | 109,200 |
| 2025/04/04 | 1,622 | 1,641 | 1,569 | 1,614 | 93,000 |
| 2025/04/03 | 1,662 | 1,690 | 1,592 | 1,662 | 113,800 |
| 2025/04/02 | 1,746 | 1,752 | 1,707 | 1,734 | 80,100 |
| 2025/04/01 | 1,782 | 1,822 | 1,720 | 1,734 | 98,900 |
| 2025/03/31 | 1,879 | 1,975 | 1,743 | 1,773 | 263,500 |
| 2025/03/28 | 1,879 | 1,919 | 1,826 | 1,840 | 132,500 |
| 2025/03/27 | 1,879 | 1,924 | 1,847 | 1,878 | 142,100 |
| 2025/03/26 | 1,896 | 1,934 | 1,873 | 1,900 | 120,300 |
| 2025/03/25 | 1,918 | 1,920 | 1,884 | 1,891 | 103,900 |
| 2025/03/24 | 1,977 | 2,008 | 1,905 | 1,926 | 82,400 |
| 2025/03/21 | 1,962 | 1,976 | 1,949 | 1,969 | 63,600 |
| 2025/03/19 | 1,930 | 2,004 | 1,930 | 1,962 | 74,300 |
| 2025/03/18 | 1,889 | 1,917 | 1,874 | 1,915 | 34,400 |
| 2025/03/17 | 1,846 | 1,890 | 1,825 | 1,878 | 59,000 |
| 2025/03/14 | 1,835 | 1,855 | 1,833 | 1,855 | 42,000 |
| 2025/03/13 | 1,868 | 1,870 | 1,834 | 1,850 | 34,100 |
| 2025/03/12 | 1,826 | 1,875 | 1,826 | 1,850 | 55,900 |
| 2025/03/11 | 1,916 | 1,929 | 1,813 | 1,861 | 58,500 |
| 2025/03/10 | 1,849 | 1,946 | 1,849 | 1,936 | 79,500 |
| 2025/03/07 | 1,865 | 1,866 | 1,820 | 1,849 | 60,000 |
| 2025/03/06 | 1,887 | 1,905 | 1,869 | 1,879 | 41,500 |
| 2025/03/05 | 1,900 | 1,932 | 1,875 | 1,892 | 60,900 |
| 2025/03/04 | 1,857 | 1,910 | 1,855 | 1,889 | 69,600 |
| 2025/03/03 | 1,876 | 1,897 | 1,846 | 1,867 | 40,000 |
| 2025/02/28 | 1,862 | 1,912 | 1,858 | 1,870 | 56,600 |
| 2025/02/27 | 1,845 | 1,882 | 1,825 | 1,876 | 42,900 |
| 2025/02/26 | 1,844 | 1,850 | 1,795 | 1,805 | 42,400 |
| 2025/02/25 | 1,813 | 1,854 | 1,813 | 1,845 | 36,000 |
| 2025/02/21 | 1,892 | 1,904 | 1,845 | 1,848 | 57,800 |
| 2025/02/20 | 1,941 | 1,945 | 1,880 | 1,932 | 50,300 |
| 2025/02/19 | 2,000 | 2,008 | 1,930 | 1,935 | 74,000 |
| 2025/02/18 | 2,002 | 2,030 | 2,001 | 2,011 | 33,400 |
| 2025/02/17 | 2,077 | 2,112 | 2,030 | 2,052 | 46,400 |
| 2025/02/14 | 2,188 | 2,190 | 2,060 | 2,077 | 49,800 |
| 2025/02/13 | 2,165 | 2,200 | 2,157 | 2,190 | 51,800 |
| 2025/02/12 | 2,121 | 2,164 | 2,120 | 2,146 | 56,800 |
| 2025/02/10 | 2,075 | 2,130 | 2,067 | 2,095 | 73,900 |
| 2025/02/07 | 2,043 | 2,098 | 2,030 | 2,075 | 62,100 |
| 2025/02/06 | 2,079 | 2,100 | 2,004 | 2,004 | 54,100 |
| 2025/02/05 | 2,040 | 2,098 | 2,040 | 2,051 | 43,800 |
| 2025/02/04 | 2,076 | 2,118 | 2,048 | 2,048 | 46,300 |
| 2025/02/03 | 2,130 | 2,139 | 2,067 | 2,076 | 83,700 |
| 2025/01/31 | 2,244 | 2,244 | 2,170 | 2,212 | 43,900 |
| 2025/01/30 | 2,213 | 2,252 | 2,196 | 2,244 | 47,700 |
| 2025/01/29 | 2,271 | 2,280 | 2,224 | 2,224 | 34,200 |
| 2025/01/28 | 2,220 | 2,273 | 2,219 | 2,251 | 38,000 |
| 2025/01/27 | 2,198 | 2,223 | 2,174 | 2,220 | 51,900 |
| 2025/01/24 | 2,183 | 2,200 | 2,163 | 2,184 | 29,700 |
| 2025/01/23 | 2,184 | 2,220 | 2,149 | 2,178 | 53,400 |
| 2025/01/22 | 2,165 | 2,185 | 2,119 | 2,167 | 36,900 |
| 2025/01/21 | 2,190 | 2,216 | 2,144 | 2,180 | 44,200 |
| 2025/01/20 | 2,107 | 2,204 | 2,093 | 2,183 | 65,500 |
| 2025/01/17 | 1,981 | 2,124 | 1,981 | 2,107 | 94,900 |
| 2025/01/16 | 2,056 | 2,079 | 1,961 | 1,991 | 86,600 |
| 2025/01/15 | 1,999 | 2,086 | 1,992 | 2,070 | 83,300 |
| 2025/01/14 | 2,091 | 2,092 | 1,988 | 2,025 | 154,100 |
| 2025/01/10 | 2,080 | 2,182 | 2,020 | 2,104 | 232,800 |
| 2025/01/09 | 2,375 | 2,375 | 2,274 | 2,311 | 74,200 |
| 2025/01/08 | 2,341 | 2,408 | 2,309 | 2,387 | 87,400 |
| 2025/01/07 | 2,302 | 2,358 | 2,250 | 2,345 | 72,400 |
| 2025/01/06 | 2,308 | 2,330 | 2,279 | 2,287 | 61,500 |
| 2024/12/30 | 2,331 | 2,345 | 2,288 | 2,294 | 34,600 |
| 2024/12/27 | 2,349 | 2,358 | 2,310 | 2,348 | 42,500 |
| 2024/12/26 | 2,192 | 2,286 | 2,165 | 2,267 | 57,300 |
| 2024/12/25 | 2,241 | 2,241 | 2,157 | 2,192 | 27,800 |
| 2024/12/24 | 2,169 | 2,254 | 2,146 | 2,245 | 50,200 |
| 2024/12/23 | 2,170 | 2,189 | 2,163 | 2,172 | 22,200 |
| 2024/12/20 | 2,196 | 2,213 | 2,160 | 2,160 | 43,500 |
| 2024/12/19 | 2,104 | 2,180 | 2,100 | 2,157 | 40,600 |
| 2024/12/18 | 2,127 | 2,168 | 2,127 | 2,130 | 20,300 |
| 2024/12/17 | 2,219 | 2,220 | 2,139 | 2,152 | 25,300 |
| 2024/12/16 | 2,252 | 2,257 | 2,208 | 2,210 | 17,600 |
| 2024/12/13 | 2,287 | 2,288 | 2,224 | 2,252 | 39,000 |
| 2024/12/12 | 2,258 | 2,288 | 2,251 | 2,276 | 29,600 |
| 2024/12/11 | 2,242 | 2,282 | 2,229 | 2,250 | 30,000 |
| 2024/12/10 | 2,348 | 2,370 | 2,267 | 2,292 | 28,300 |
| 2024/12/09 | 2,363 | 2,382 | 2,296 | 2,303 | 40,800 |
| 2024/12/06 | 2,363 | 2,363 | 2,289 | 2,313 | 33,500 |
| 2024/12/05 | 2,320 | 2,332 | 2,289 | 2,313 | 43,900 |
| 2024/12/04 | 2,350 | 2,396 | 2,312 | 2,327 | 64,200 |
| 2024/12/03 | 2,364 | 2,407 | 2,340 | 2,400 | 110,200 |
| 2024/12/02 | 2,200 | 2,434 | 2,198 | 2,414 | 238,000 |
| 2024/11/29 | 2,147 | 2,180 | 2,102 | 2,148 | 94,800 |
| 2024/11/28 | 2,128 | 2,197 | 2,100 | 2,154 | 206,000 |
| 2024/11/27 | 2,177 | 2,182 | 2,120 | 2,158 | 227,500 |
| 2024/11/26 | 2,260 | 2,263 | 2,172 | 2,227 | 96,600 |
| 2024/11/25 | 2,130 | 2,268 | 2,120 | 2,210 | 112,100 |
| 2024/11/22 | 2,207 | 2,258 | 2,171 | 2,180 | 91,100 |
| 2024/11/21 | 2,087 | 2,205 | 2,053 | 2,202 | 142,800 |
| 2024/11/20 | 1,986 | 2,068 | 1,969 | 2,067 | 128,000 |
| 2024/11/19 | 1,950 | 1,989 | 1,934 | 1,989 | 74,000 |
| 2024/11/18 | 1,918 | 1,955 | 1,868 | 1,924 | 86,900 |
| 2024/11/15 | 1,922 | 1,950 | 1,914 | 1,918 | 59,000 |
| 2024/11/14 | 1,949 | 1,975 | 1,920 | 1,921 | 92,300 |
| 2024/11/13 | 1,987 | 1,989 | 1,925 | 1,949 | 44,600 |
| 2024/11/12 | 1,991 | 2,009 | 1,966 | 1,978 | 47,200 |
| 2024/11/11 | 1,958 | 1,999 | 1,951 | 1,999 | 78,000 |
| 2024/11/08 | 1,996 | 2,007 | 1,967 | 1,972 | 50,500 |
| 2024/11/07 | 1,977 | 1,983 | 1,947 | 1,975 | 52,000 |
| 2024/11/06 | 1,945 | 1,989 | 1,927 | 1,950 | 60,000 |
| 2024/11/05 | 1,947 | 1,957 | 1,928 | 1,943 | 52,300 |
| 2024/11/01 | 1,900 | 1,938 | 1,894 | 1,915 | 62,900 |
| 2024/10/31 | 1,905 | 1,937 | 1,871 | 1,933 | 58,800 |
| 2024/10/30 | 1,905 | 1,910 | 1,842 | 1,868 | 92,500 |
| 2024/10/29 | 1,876 | 1,906 | 1,876 | 1,884 | 48,300 |
| 2024/10/28 | 1,813 | 1,857 | 1,809 | 1,851 | 58,200 |
| 2024/10/25 | 1,845 | 1,853 | 1,791 | 1,798 | 57,300 |
| 2024/10/24 | 1,826 | 1,848 | 1,813 | 1,842 | 42,200 |
| 2024/10/23 | 1,886 | 1,914 | 1,839 | 1,839 | 41,800 |
| 2024/10/22 | 1,907 | 1,927 | 1,866 | 1,878 | 39,700 |
| 2024/10/21 | 1,891 | 1,896 | 1,854 | 1,891 | 50,100 |
| 2024/10/18 | 1,918 | 1,943 | 1,889 | 1,891 | 23,600 |
| 2024/10/17 | 1,943 | 1,958 | 1,912 | 1,926 | 35,500 |
| 2024/10/16 | 1,964 | 1,985 | 1,940 | 1,940 | 52,000 |
| 2024/10/15 | 1,952 | 1,982 | 1,949 | 1,969 | 48,600 |
| 2024/10/11 | 1,960 | 1,977 | 1,944 | 1,949 | 29,200 |
| 2024/10/10 | 2,000 | 2,000 | 1,959 | 1,964 | 17,000 |
| 2024/10/09 | 2,000 | 2,027 | 1,956 | 1,989 | 44,600 |
| 2024/10/08 | 2,000 | 2,009 | 1,981 | 1,995 | 16,900 |
| 2024/10/07 | 1,979 | 1,993 | 1,924 | 1,985 | 61,100 |
| 2024/10/04 | 1,944 | 1,999 | 1,930 | 1,953 | 73,700 |
| 2024/10/03 | 1,931 | 1,948 | 1,912 | 1,926 | 60,800 |
| 2024/10/02 | 1,954 | 1,970 | 1,879 | 1,898 | 122,300 |
| 2024/10/01 | 1,976 | 1,983 | 1,929 | 1,956 | 69,700 |
| 2024/09/30 | 1,902 | 2,020 | 1,902 | 1,965 | 166,400 |
| 2024/09/27 | 2,037 | 2,061 | 1,965 | 1,982 | 147,100 |
| 2024/09/26 | 2,025 | 2,036 | 1,993 | 2,036 | 70,900 |
| 2024/09/25 | 2,025 | 2,035 | 1,981 | 1,989 | 55,300 |
| 2024/09/24 | 2,042 | 2,053 | 1,997 | 2,025 | 59,800 |
| 2024/09/20 | 2,049 | 2,080 | 2,000 | 2,030 | 103,800 |
| 2024/09/19 | 2,059 | 2,061 | 1,990 | 2,030 | 67,000 |
| 2024/09/18 | 1,950 | 2,089 | 1,950 | 2,083 | 104,800 |
| 2024/09/17 | 1,910 | 1,940 | 1,852 | 1,881 | 36,300 |
| 2024/09/13 | 1,852 | 1,929 | 1,843 | 1,908 | 48,100 |
| 2024/09/12 | 1,890 | 1,921 | 1,859 | 1,867 | 43,800 |
| 2024/09/11 | 1,917 | 1,917 | 1,826 | 1,877 | 39,800 |
| 2024/09/10 | 1,959 | 1,974 | 1,934 | 1,938 | 20,800 |
| 2024/09/09 | 1,917 | 1,963 | 1,888 | 1,950 | 47,600 |
| 2024/09/06 | 2,039 | 2,049 | 1,981 | 1,985 | 42,500 |
| 2024/09/05 | 2,048 | 2,094 | 2,011 | 2,016 | 69,400 |
| 2024/09/04 | 1,999 | 2,066 | 1,984 | 2,048 | 74,800 |
| 2024/09/03 | 2,085 | 2,085 | 2,019 | 2,021 | 57,300 |
| 2024/09/02 | 2,049 | 2,086 | 1,988 | 2,082 | 62,800 |
| 2024/08/30 | 2,036 | 2,063 | 2,020 | 2,057 | 37,300 |
| 2024/08/29 | 2,006 | 2,025 | 1,993 | 2,024 | 33,000 |
| 2024/08/28 | 2,018 | 2,032 | 1,983 | 2,021 | 46,700 |
| 2024/08/27 | 2,007 | 2,057 | 2,000 | 2,038 | 108,600 |
| 2024/08/26 | 1,939 | 1,980 | 1,920 | 1,980 | 55,800 |
| 2024/08/23 | 1,900 | 1,988 | 1,884 | 1,939 | 116,000 |
| 2024/08/22 | 1,810 | 1,906 | 1,810 | 1,900 | 63,800 |
| 2024/08/21 | 1,802 | 1,837 | 1,797 | 1,814 | 68,100 |
| 2024/08/20 | 1,730 | 1,868 | 1,720 | 1,860 | 119,000 |
| 2024/08/19 | 1,737 | 1,745 | 1,709 | 1,715 | 42,800 |