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 |
|---|---|---|---|---|---|
| 2026/01/08 | 3,000 | 3,040 | 2,969 | 2,993 | 132,000 |
| 2026/01/07 | 3,060 | 3,100 | 2,996 | 3,035 | 101,100 |
| 2026/01/06 | 3,005 | 3,075 | 2,982 | 3,045 | 97,800 |
| 2026/01/05 | 2,946 | 3,075 | 2,929 | 3,035 | 137,200 |
| 2025/12/30 | 2,888 | 2,899 | 2,858 | 2,861 | 94,900 |
| 2025/12/29 | 2,823 | 2,888 | 2,806 | 2,888 | 97,000 |
| 2025/12/26 | 2,834 | 2,846 | 2,808 | 2,823 | 42,000 |
| 2025/12/25 | 2,790 | 2,823 | 2,772 | 2,823 | 31,800 |
| 2025/12/24 | 2,776 | 2,813 | 2,763 | 2,777 | 49,700 |
| 2025/12/23 | 2,771 | 2,826 | 2,758 | 2,784 | 50,800 |
| 2025/12/22 | 2,790 | 2,792 | 2,743 | 2,773 | 50,300 |
| 2025/12/19 | 2,755 | 2,783 | 2,747 | 2,762 | 51,500 |
| 2025/12/18 | 2,721 | 2,774 | 2,710 | 2,755 | 46,800 |
| 2025/12/17 | 2,714 | 2,770 | 2,678 | 2,750 | 75,100 |
| 2025/12/16 | 2,666 | 2,749 | 2,629 | 2,709 | 86,500 |
| 2025/12/15 | 2,629 | 2,679 | 2,621 | 2,638 | 57,300 |
| 2025/12/12 | 2,589 | 2,645 | 2,589 | 2,623 | 60,100 |
| 2025/12/11 | 2,508 | 2,548 | 2,492 | 2,539 | 66,800 |
| 2025/12/10 | 2,506 | 2,519 | 2,477 | 2,518 | 43,000 |
| 2025/12/09 | 2,517 | 2,522 | 2,481 | 2,506 | 35,300 |
| 2025/12/08 | 2,446 | 2,523 | 2,440 | 2,517 | 56,000 |
| 2025/12/05 | 2,461 | 2,506 | 2,444 | 2,461 | 50,400 |
| 2025/12/04 | 2,531 | 2,578 | 2,506 | 2,511 | 60,800 |
| 2025/12/03 | 2,612 | 2,615 | 2,512 | 2,518 | 69,100 |
| 2025/12/02 | 2,721 | 2,721 | 2,628 | 2,631 | 50,600 |
| 2025/12/01 | 2,684 | 2,727 | 2,668 | 2,693 | 69,300 |
| 2025/11/28 | 2,720 | 2,728 | 2,678 | 2,714 | 47,600 |
| 2025/11/27 | 2,747 | 2,767 | 2,699 | 2,705 | 136,100 |
| 2025/11/26 | 2,650 | 2,767 | 2,649 | 2,695 | 237,900 |
| 2025/11/25 | 2,700 | 2,717 | 2,660 | 2,664 | 113,800 |
| 2025/11/21 | 2,633 | 2,720 | 2,633 | 2,695 | 112,400 |
| 2025/11/20 | 2,724 | 2,770 | 2,662 | 2,662 | 261,700 |
| 2025/11/19 | 2,649 | 2,670 | 2,580 | 2,603 | 75,400 |
| 2025/11/18 | 2,683 | 2,692 | 2,616 | 2,621 | 54,100 |
| 2025/11/17 | 2,699 | 2,721 | 2,642 | 2,663 | 66,100 |
| 2025/11/14 | 2,722 | 2,751 | 2,692 | 2,701 | 60,800 |
| 2025/11/13 | 2,729 | 2,763 | 2,719 | 2,734 | 58,500 |
| 2025/11/12 | 2,751 | 2,777 | 2,720 | 2,752 | 56,300 |
| 2025/11/11 | 2,834 | 2,840 | 2,738 | 2,763 | 60,500 |
| 2025/11/10 | 2,835 | 2,868 | 2,814 | 2,814 | 54,200 |
| 2025/11/07 | 2,798 | 2,863 | 2,798 | 2,827 | 46,700 |
| 2025/11/06 | 2,800 | 2,843 | 2,789 | 2,800 | 53,400 |
| 2025/11/05 | 2,851 | 2,879 | 2,774 | 2,835 | 52,100 |
| 2025/11/04 | 2,887 | 2,914 | 2,845 | 2,864 | 64,500 |
| 2025/10/31 | 2,840 | 2,930 | 2,822 | 2,911 | 79,500 |
| 2025/10/30 | 2,733 | 2,850 | 2,733 | 2,814 | 95,100 |
| 2025/10/29 | 2,844 | 2,877 | 2,717 | 2,717 | 107,700 |
| 2025/10/28 | 2,908 | 2,928 | 2,859 | 2,894 | 72,000 |
| 2025/10/27 | 2,873 | 3,015 | 2,861 | 2,924 | 103,100 |
| 2025/10/24 | 2,817 | 2,865 | 2,801 | 2,830 | 58,500 |
| 2025/10/23 | 2,803 | 2,855 | 2,783 | 2,785 | 43,000 |
| 2025/10/22 | 2,837 | 2,886 | 2,799 | 2,824 | 75,500 |
| 2025/10/21 | 2,744 | 2,799 | 2,744 | 2,787 | 34,700 |
| 2025/10/20 | 2,708 | 2,756 | 2,696 | 2,756 | 27,700 |
| 2025/10/17 | 2,686 | 2,706 | 2,674 | 2,679 | 21,600 |
| 2025/10/16 | 2,751 | 2,780 | 2,671 | 2,686 | 38,400 |
| 2025/10/15 | 2,675 | 2,803 | 2,666 | 2,761 | 66,400 |
| 2025/10/14 | 2,667 | 2,715 | 2,655 | 2,685 | 70,500 |
| 2025/10/10 | 2,628 | 2,813 | 2,614 | 2,707 | 167,500 |
| 2025/10/09 | 2,683 | 2,683 | 2,574 | 2,590 | 87,700 |
| 2025/10/08 | 2,690 | 2,730 | 2,668 | 2,683 | 52,300 |
| 2025/10/07 | 2,800 | 2,803 | 2,676 | 2,700 | 82,700 |
| 2025/10/06 | 2,910 | 2,914 | 2,805 | 2,812 | 73,200 |
| 2025/10/03 | 2,840 | 2,914 | 2,801 | 2,831 | 118,300 |
| 2025/10/02 | 2,851 | 2,893 | 2,772 | 2,842 | 149,200 |
| 2025/10/01 | 3,005 | 3,080 | 2,784 | 2,869 | 254,700 |
| 2025/09/30 | 3,120 | 3,185 | 3,070 | 3,185 | 61,800 |
| 2025/09/29 | 3,120 | 3,165 | 3,055 | 3,150 | 40,200 |
| 2025/09/26 | 3,140 | 3,180 | 3,135 | 3,180 | 34,200 |
| 2025/09/25 | 3,100 | 3,140 | 3,100 | 3,135 | 30,400 |
| 2025/09/24 | 3,180 | 3,195 | 3,110 | 3,130 | 40,500 |
| 2025/09/22 | 3,180 | 3,205 | 3,135 | 3,205 | 26,200 |
| 2025/09/19 | 3,135 | 3,175 | 3,115 | 3,175 | 45,400 |
| 2025/09/18 | 3,170 | 3,170 | 3,110 | 3,130 | 25,700 |
| 2025/09/17 | 3,200 | 3,205 | 3,145 | 3,155 | 22,000 |
| 2025/09/16 | 3,260 | 3,260 | 3,160 | 3,200 | 51,800 |
| 2025/09/12 | 3,360 | 3,365 | 3,285 | 3,290 | 34,200 |
| 2025/09/11 | 3,400 | 3,415 | 3,350 | 3,360 | 27,100 |
| 2025/09/10 | 3,475 | 3,475 | 3,365 | 3,365 | 44,100 |
| 2025/09/09 | 3,450 | 3,490 | 3,440 | 3,455 | 22,200 |
| 2025/09/08 | 3,465 | 3,520 | 3,430 | 3,450 | 23,200 |
| 2025/09/05 | 3,445 | 3,525 | 3,390 | 3,475 | 55,200 |
| 2025/09/04 | 3,350 | 3,470 | 3,335 | 3,445 | 42,300 |
| 2025/09/03 | 3,325 | 3,385 | 3,310 | 3,340 | 36,200 |
| 2025/09/02 | 3,385 | 3,410 | 3,315 | 3,330 | 48,500 |
| 2025/09/01 | 3,360 | 3,455 | 3,345 | 3,380 | 31,500 |
| 2025/08/29 | 3,490 | 3,490 | 3,400 | 3,400 | 31,700 |
| 2025/08/28 | 3,580 | 3,580 | 3,480 | 3,480 | 35,900 |
| 2025/08/27 | 3,525 | 3,635 | 3,525 | 3,580 | 42,800 |
| 2025/08/26 | 3,525 | 3,565 | 3,510 | 3,535 | 16,200 |
| 2025/08/25 | 3,580 | 3,600 | 3,520 | 3,520 | 23,600 |
| 2025/08/22 | 3,615 | 3,630 | 3,555 | 3,600 | 20,300 |
| 2025/08/21 | 3,660 | 3,660 | 3,585 | 3,590 | 38,200 |
| 2025/08/20 | 3,535 | 3,680 | 3,510 | 3,655 | 64,800 |
| 2025/08/19 | 3,560 | 3,580 | 3,500 | 3,550 | 29,000 |
| 2025/08/18 | 3,530 | 3,575 | 3,505 | 3,565 | 48,600 |
| 2025/08/15 | 3,530 | 3,560 | 3,485 | 3,525 | 32,700 |
| 2025/08/14 | 3,445 | 3,525 | 3,425 | 3,525 | 37,600 |
| 2025/08/13 | 3,500 | 3,500 | 3,420 | 3,450 | 40,500 |
| 2025/08/12 | 3,550 | 3,570 | 3,495 | 3,500 | 54,600 |
| 2025/08/08 | 3,475 | 3,575 | 3,450 | 3,545 | 96,400 |
| 2025/08/07 | 3,420 | 3,485 | 3,375 | 3,470 | 55,500 |
| 2025/08/06 | 3,410 | 3,430 | 3,395 | 3,410 | 29,800 |
| 2025/08/05 | 3,405 | 3,410 | 3,340 | 3,405 | 43,000 |
| 2025/08/04 | 3,325 | 3,435 | 3,315 | 3,415 | 54,800 |
| 2025/08/01 | 3,405 | 3,435 | 3,320 | 3,350 | 77,700 |
| 2025/07/31 | 3,425 | 3,490 | 3,395 | 3,410 | 64,800 |
| 2025/07/30 | 3,385 | 3,465 | 3,330 | 3,435 | 220,600 |
| 2025/07/29 | 3,335 | 3,370 | 3,300 | 3,360 | 63,500 |
| 2025/07/28 | 3,485 | 3,495 | 3,345 | 3,375 | 80,200 |
| 2025/07/25 | 3,365 | 3,490 | 3,315 | 3,460 | 231,200 |
| 2025/07/24 | 3,210 | 3,295 | 3,165 | 3,295 | 56,200 |
| 2025/07/23 | 3,250 | 3,255 | 3,150 | 3,210 | 55,000 |
| 2025/07/22 | 3,225 | 3,320 | 3,205 | 3,245 | 72,000 |
| 2025/07/18 | 3,235 | 3,315 | 3,210 | 3,230 | 57,400 |
| 2025/07/17 | 3,155 | 3,235 | 3,135 | 3,200 | 50,700 |
| 2025/07/16 | 3,205 | 3,245 | 3,135 | 3,210 | 58,600 |
| 2025/07/15 | 3,295 | 3,335 | 3,250 | 3,275 | 71,400 |
| 2025/07/14 | 3,295 | 3,325 | 3,275 | 3,295 | 50,900 |
| 2025/07/11 | 3,260 | 3,360 | 3,240 | 3,310 | 84,900 |
| 2025/07/10 | 3,260 | 3,290 | 3,195 | 3,245 | 59,000 |
| 2025/07/09 | 3,130 | 3,405 | 3,095 | 3,275 | 260,500 |
| 2025/07/08 | 3,170 | 3,190 | 3,110 | 3,125 | 74,300 |
| 2025/07/07 | 3,105 | 3,175 | 3,050 | 3,155 | 147,300 |
| 2025/07/04 | 2,784 | 3,215 | 2,768 | 3,170 | 484,500 |
| 2025/07/03 | 3,000 | 3,015 | 2,888 | 2,934 | 143,400 |
| 2025/07/02 | 2,894 | 3,010 | 2,885 | 2,995 | 92,100 |
| 2025/07/01 | 2,895 | 2,920 | 2,879 | 2,894 | 50,800 |
| 2025/06/30 | 2,857 | 2,967 | 2,856 | 2,879 | 84,600 |
| 2025/06/27 | 2,872 | 2,897 | 2,833 | 2,885 | 68,800 |
| 2025/06/26 | 2,863 | 2,898 | 2,844 | 2,882 | 52,200 |
| 2025/06/25 | 2,870 | 2,886 | 2,850 | 2,863 | 65,300 |
| 2025/06/24 | 2,901 | 2,901 | 2,842 | 2,889 | 60,500 |
| 2025/06/23 | 2,908 | 2,988 | 2,852 | 2,866 | 100,800 |
| 2025/06/20 | 2,869 | 2,922 | 2,851 | 2,895 | 73,600 |
| 2025/06/19 | 2,812 | 2,903 | 2,802 | 2,899 | 75,700 |
| 2025/06/18 | 2,848 | 2,900 | 2,801 | 2,848 | 79,900 |
| 2025/06/17 | 2,928 | 2,991 | 2,813 | 2,838 | 173,800 |
| 2025/06/16 | 2,750 | 2,931 | 2,750 | 2,898 | 203,400 |
| 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 |