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 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,435 | 3,515 | 3,390 | 3,470 | 52,800 |
| 2026/06/03 | 3,335 | 3,445 | 3,335 | 3,385 | 44,300 |
| 2026/06/02 | 3,315 | 3,435 | 3,275 | 3,385 | 94,200 |
| 2026/06/01 | 3,195 | 3,335 | 3,120 | 3,315 | 93,200 |
| 2026/05/29 | 3,230 | 3,320 | 3,180 | 3,180 | 61,000 |
| 2026/05/28 | 3,320 | 3,375 | 3,200 | 3,230 | 135,100 |
| 2026/05/27 | 3,480 | 3,480 | 3,290 | 3,305 | 166,500 |
| 2026/05/26 | 3,405 | 3,520 | 3,350 | 3,465 | 129,200 |
| 2026/05/25 | 3,640 | 3,640 | 3,315 | 3,385 | 168,500 |
| 2026/05/22 | 3,485 | 3,670 | 3,305 | 3,585 | 277,700 |
| 2026/05/21 | 3,105 | 3,385 | 3,035 | 3,385 | 307,300 |
| 2026/05/20 | 2,855 | 2,895 | 2,831 | 2,884 | 64,800 |
| 2026/05/19 | 2,816 | 2,877 | 2,814 | 2,856 | 47,700 |
| 2026/05/18 | 2,850 | 2,851 | 2,763 | 2,780 | 60,600 |
| 2026/05/15 | 2,914 | 2,928 | 2,795 | 2,836 | 48,200 |
| 2026/05/14 | 2,940 | 2,940 | 2,841 | 2,864 | 49,700 |
| 2026/05/13 | 2,934 | 2,956 | 2,894 | 2,917 | 40,300 |
| 2026/05/12 | 2,953 | 3,025 | 2,938 | 2,956 | 44,800 |
| 2026/05/11 | 2,961 | 3,015 | 2,900 | 2,933 | 40,400 |
| 2026/05/08 | 2,984 | 3,025 | 2,909 | 2,925 | 69,800 |
| 2026/05/07 | 3,145 | 3,155 | 2,942 | 2,960 | 69,300 |
| 2026/05/01 | 3,030 | 3,100 | 2,947 | 3,075 | 64,300 |
| 2026/04/30 | 3,035 | 3,085 | 3,010 | 3,080 | 73,700 |
| 2026/04/28 | 2,950 | 3,135 | 2,910 | 3,090 | 124,700 |
| 2026/04/27 | 2,824 | 2,953 | 2,796 | 2,921 | 77,200 |
| 2026/04/24 | 2,741 | 2,850 | 2,733 | 2,824 | 80,000 |
| 2026/04/23 | 2,827 | 2,840 | 2,668 | 2,721 | 71,200 |
| 2026/04/22 | 2,970 | 2,970 | 2,836 | 2,837 | 49,200 |
| 2026/04/21 | 2,971 | 2,985 | 2,942 | 2,970 | 47,000 |
| 2026/04/20 | 3,015 | 3,025 | 2,928 | 2,939 | 27,900 |
| 2026/04/17 | 3,080 | 3,105 | 2,981 | 2,997 | 37,800 |
| 2026/04/16 | 3,105 | 3,160 | 3,080 | 3,080 | 28,100 |
| 2026/04/15 | 3,160 | 3,210 | 3,100 | 3,100 | 48,200 |
| 2026/04/14 | 3,170 | 3,180 | 3,040 | 3,120 | 64,700 |
| 2026/04/13 | 3,230 | 3,260 | 3,150 | 3,160 | 57,500 |
| 2026/04/10 | 3,210 | 3,270 | 3,140 | 3,230 | 91,100 |
| 2026/04/09 | 3,145 | 3,185 | 3,100 | 3,150 | 53,100 |
| 2026/04/08 | 3,050 | 3,110 | 3,035 | 3,110 | 53,700 |
| 2026/04/07 | 2,941 | 2,998 | 2,941 | 2,998 | 24,600 |
| 2026/04/06 | 2,950 | 2,987 | 2,942 | 2,944 | 29,600 |
| 2026/04/03 | 2,922 | 2,973 | 2,874 | 2,941 | 62,200 |
| 2026/03/27 | 2,900 | 2,925 | 2,869 | 2,911 | 93,800 |
| 2026/03/26 | 2,953 | 2,953 | 2,877 | 2,908 | 43,900 |
| 2026/03/25 | 2,886 | 2,919 | 2,880 | 2,919 | 50,700 |
| 2026/03/24 | 2,798 | 2,842 | 2,792 | 2,836 | 48,200 |
| 2026/03/23 | 2,771 | 2,821 | 2,727 | 2,748 | 90,900 |
| 2026/03/19 | 2,913 | 3,000 | 2,853 | 2,853 | 45,100 |
| 2026/03/18 | 2,888 | 2,965 | 2,888 | 2,963 | 25,900 |
| 2026/03/17 | 2,873 | 2,924 | 2,873 | 2,894 | 45,800 |
| 2026/03/16 | 2,888 | 2,915 | 2,846 | 2,854 | 69,100 |
| 2026/03/13 | 2,838 | 2,943 | 2,834 | 2,928 | 87,000 |
| 2026/03/12 | 2,952 | 2,969 | 2,842 | 2,842 | 89,200 |
| 2026/03/11 | 2,959 | 3,000 | 2,950 | 2,991 | 60,800 |
| 2026/03/10 | 2,938 | 3,005 | 2,917 | 2,929 | 60,600 |
| 2026/03/09 | 2,873 | 2,911 | 2,819 | 2,888 | 111,900 |
| 2026/03/06 | 3,070 | 3,095 | 3,000 | 3,020 | 55,400 |
| 2026/03/05 | 3,135 | 3,185 | 3,110 | 3,130 | 46,200 |
| 2026/03/04 | 3,100 | 3,125 | 3,025 | 3,065 | 95,200 |
| 2026/03/03 | 3,180 | 3,210 | 3,115 | 3,115 | 52,900 |
| 2026/03/02 | 3,170 | 3,250 | 3,140 | 3,225 | 66,800 |
| 2026/02/27 | 3,225 | 3,265 | 3,200 | 3,265 | 44,500 |
| 2026/02/26 | 3,195 | 3,225 | 3,120 | 3,210 | 54,800 |
| 2026/02/25 | 3,165 | 3,210 | 3,165 | 3,195 | 48,500 |
| 2026/02/24 | 3,175 | 3,190 | 3,110 | 3,165 | 60,300 |
| 2026/02/20 | 3,195 | 3,195 | 3,135 | 3,155 | 28,400 |
| 2026/02/19 | 3,155 | 3,200 | 3,115 | 3,200 | 34,500 |
| 2026/02/18 | 3,135 | 3,170 | 3,120 | 3,150 | 46,400 |
| 2026/02/17 | 3,095 | 3,125 | 3,080 | 3,100 | 61,500 |
| 2026/02/16 | 3,150 | 3,170 | 3,055 | 3,080 | 43,500 |
| 2026/02/13 | 3,180 | 3,190 | 3,105 | 3,180 | 53,100 |
| 2026/02/12 | 3,180 | 3,230 | 3,155 | 3,180 | 61,700 |
| 2026/02/10 | 3,175 | 3,270 | 3,170 | 3,180 | 57,600 |
| 2026/02/09 | 3,165 | 3,185 | 3,110 | 3,160 | 41,600 |
| 2026/02/06 | 3,100 | 3,130 | 3,095 | 3,120 | 39,000 |
| 2026/02/05 | 3,150 | 3,165 | 3,125 | 3,145 | 46,900 |
| 2026/02/04 | 3,105 | 3,150 | 3,090 | 3,115 | 55,600 |
| 2026/02/03 | 2,998 | 3,125 | 2,977 | 3,120 | 128,100 |
| 2026/02/02 | 2,998 | 3,040 | 2,928 | 2,960 | 102,800 |
| 2026/01/30 | 3,015 | 3,045 | 2,970 | 2,983 | 102,300 |
| 2026/01/29 | 3,055 | 3,065 | 2,974 | 3,015 | 127,400 |
| 2026/01/28 | 3,155 | 3,155 | 3,055 | 3,065 | 59,800 |
| 2026/01/27 | 3,105 | 3,190 | 3,100 | 3,155 | 41,800 |
| 2026/01/26 | 3,170 | 3,185 | 3,105 | 3,135 | 48,000 |
| 2026/01/23 | 3,155 | 3,180 | 3,150 | 3,175 | 41,600 |
| 2026/01/22 | 3,105 | 3,215 | 3,085 | 3,150 | 80,000 |
| 2026/01/21 | 3,045 | 3,100 | 3,035 | 3,075 | 78,500 |
| 2026/01/20 | 3,060 | 3,060 | 3,010 | 3,050 | 34,800 |
| 2026/01/19 | 3,165 | 3,175 | 3,045 | 3,045 | 68,200 |
| 2026/01/16 | 3,135 | 3,170 | 3,060 | 3,160 | 91,200 |
| 2026/01/15 | 2,956 | 3,360 | 2,956 | 3,205 | 270,100 |
| 2026/01/14 | 2,983 | 2,983 | 2,900 | 2,936 | 83,400 |
| 2026/01/13 | 2,925 | 3,055 | 2,896 | 2,974 | 117,100 |
| 2026/01/09 | 2,893 | 2,987 | 2,875 | 2,937 | 186,800 |
| 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 |