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(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
2004/12/30 1,568 1,568 1,536 1,546 8,500
2004/12/29 1,511 1,538 1,500 1,538 9,400
2004/12/28 1,510 1,513 1,500 1,503 5,900
2004/12/27 1,520 1,520 1,500 1,500 9,200
2004/12/24 1,520 1,525 1,500 1,505 16,900
2004/12/22 1,500 1,519 1,495 1,512 18,800
2004/12/21 1,500 1,500 1,495 1,500 21,200
2004/12/20 1,488 1,500 1,485 1,500 9,600
2004/12/17 1,490 1,498 1,480 1,498 7,100
2004/12/16 1,490 1,501 1,480 1,500 14,300
2004/12/15 1,490 1,503 1,490 1,490 22,300
2004/12/14 1,446 1,490 1,445 1,490 9,200
2004/12/13 1,450 1,470 1,442 1,451 10,700
2004/12/10 1,499 1,499 1,457 1,480 37,300
2004/12/09 1,476 1,476 1,450 1,457 12,200
2004/12/08 1,484 1,484 1,470 1,477 7,200
2004/12/07 1,489 1,498 1,470 1,484 9,400
2004/12/06 1,510 1,510 1,450 1,488 20,500
2004/12/03 1,526 1,534 1,510 1,530 12,200
2004/12/02 1,460 1,525 1,460 1,520 17,700
2004/12/01 1,480 1,480 1,444 1,454 25,300
2004/11/30 1,532 1,537 1,501 1,503 20,000
2004/11/29 1,567 1,567 1,520 1,548 9,300
2004/11/26 1,571 1,578 1,562 1,573 13,000
2004/11/25 1,561 1,580 1,561 1,572 25,300
2004/11/24 1,620 1,632 1,617 1,630 36,900
2004/11/22 1,626 1,628 1,610 1,620 24,800
2004/11/19 1,621 1,638 1,620 1,627 24,600
2004/11/18 1,620 1,626 1,616 1,620 13,900
2004/11/17 1,630 1,644 1,612 1,616 30,200
2004/11/16 1,641 1,650 1,632 1,650 13,900
2004/11/15 1,640 1,655 1,635 1,645 34,100
2004/11/12 1,658 1,658 1,632 1,654 16,900
2004/11/11 1,669 1,669 1,640 1,641 13,600
2004/11/10 1,634 1,664 1,630 1,659 31,100
2004/11/09 1,625 1,630 1,608 1,625 19,300
2004/11/08 1,632 1,635 1,607 1,608 21,200
2004/11/05 1,630 1,634 1,625 1,630 19,400
2004/11/04 1,635 1,635 1,611 1,630 21,600
2004/11/02 1,621 1,635 1,615 1,622 17,400
2004/11/01 1,635 1,635 1,604 1,620 11,600
2004/10/29 1,650 1,650 1,600 1,620 35,000
2004/10/28 1,670 1,670 1,647 1,654 61,800
2004/10/27 1,675 1,677 1,671 1,675 19,000
2004/10/26 1,668 1,675 1,668 1,673 16,100
2004/10/25 1,680 1,680 1,660 1,667 30,100
2004/10/22 1,676 1,700 1,676 1,677 21,200
2004/10/21 1,678 1,683 1,675 1,678 47,300
2004/10/20 1,700 1,700 1,675 1,675 78,700
2004/10/19 1,750 1,761 1,719 1,720 21,100
2004/10/18 1,773 1,773 1,750 1,751 9,100
2004/10/15 1,771 1,780 1,771 1,775 2,300
2004/10/14 1,770 1,775 1,766 1,770 8,100
2004/10/13 1,785 1,785 1,770 1,770 10,900
2004/10/12 1,767 1,790 1,767 1,783 15,600
2004/10/08 1,770 1,771 1,765 1,767 5,100
2004/10/07 1,785 1,785 1,769 1,771 15,200
2004/10/06 1,800 1,809 1,800 1,806 5,100
2004/10/05 1,799 1,805 1,799 1,805 14,900
2004/10/04 1,799 1,799 1,790 1,796 5,600
2004/10/01 1,800 1,800 1,777 1,799 2,600
2004/09/30 1,778 1,790 1,775 1,775 4,800
2004/09/29 1,778 1,780 1,774 1,774 2,400
2004/09/28 1,771 1,790 1,771 1,773 2,300
2004/09/27 1,789 1,790 1,773 1,790 2,500
2004/09/24 1,789 1,789 1,770 1,770 4,500
2004/09/22 1,789 1,790 1,772 1,780 2,700
2004/09/21 1,790 1,790 1,776 1,780 1,700
2004/09/17 1,776 1,796 1,774 1,782 4,100
2004/09/16 1,785 1,785 1,775 1,775 2,400
2004/09/15 1,792 1,800 1,785 1,785 2,600
2004/09/14 1,806 1,806 1,790 1,790 2,500
2004/09/13 1,781 1,794 1,781 1,787 1,300
2004/09/10 1,811 1,811 1,774 1,776 19,400
2004/09/09 1,809 1,809 1,801 1,801 6,800
2004/09/08 1,810 1,810 1,804 1,810 1,900
2004/09/07 1,827 1,827 1,805 1,805 2,600
2004/09/06 1,814 1,814 1,800 1,810 6,300
2004/09/03 1,800 1,809 1,780 1,784 8,800
2004/09/02 1,789 1,800 1,779 1,800 5,000
2004/09/01 1,749 1,765 1,748 1,764 7,400
2004/08/31 1,725 1,733 1,723 1,731 5,000
2004/08/30 1,715 1,730 1,715 1,723 1,600
2004/08/27 1,715 1,717 1,711 1,717 2,600
2004/08/26 1,700 1,730 1,700 1,716 2,400
2004/08/25 1,700 1,724 1,695 1,724 5,600
2004/08/24 1,700 1,700 1,680 1,695 3,700
2004/08/23 1,668 1,697 1,668 1,697 1,700
2004/08/20 1,684 1,684 1,664 1,664 8,100
2004/08/19 1,690 1,690 1,682 1,690 3,000
2004/08/18 1,695 1,697 1,665 1,682 3,700
2004/08/17 1,700 1,700 1,660 1,660 3,900
2004/08/16 1,698 1,698 1,660 1,670 4,300
2004/08/13 1,690 1,700 1,686 1,695 3,700
2004/08/12 1,690 1,709 1,690 1,695 2,400
2004/08/11 1,713 1,720 1,680 1,690 4,400
2004/08/10 1,728 1,728 1,713 1,713 2,500
2004/08/09 1,658 1,698 1,658 1,698 2,200
2004/08/06 1,690 1,690 1,670 1,690 7,100
2004/08/05 1,714 1,714 1,690 1,691 8,900
2004/08/04 1,705 1,716 1,700 1,715 4,900
2004/08/03 1,735 1,750 1,712 1,735 4,600
2004/08/02 1,735 1,735 1,703 1,735 1,900
2004/07/30 1,700 1,740 1,700 1,735 4,200
2004/07/29 1,751 1,751 1,681 1,710 6,900
2004/07/28 1,751 1,776 1,743 1,751 4,500
2004/07/27 1,795 1,795 1,751 1,751 6,700
2004/07/26 1,795 1,795 1,770 1,771 5,700
2004/07/23 1,799 1,799 1,770 1,783 10,600
2004/07/22 1,780 1,790 1,778 1,783 3,000
2004/07/21 1,782 1,799 1,782 1,798 4,200
2004/07/20 1,799 1,799 1,780 1,783 7,600
2004/07/16 1,790 1,800 1,775 1,787 8,300
2004/07/15 1,800 1,800 1,790 1,790 6,600
2004/07/14 1,828 1,834 1,793 1,793 7,100
2004/07/13 1,800 1,832 1,775 1,824 6,900
2004/07/12 1,800 1,814 1,771 1,800 5,600
2004/07/09 1,792 1,798 1,786 1,787 5,400
2004/07/08 1,792 1,792 1,771 1,783 2,500
2004/07/07 1,813 1,813 1,790 1,792 5,600
2004/07/06 1,800 1,800 1,792 1,793 4,200
2004/07/05 1,820 1,820 1,784 1,810 7,400
2004/07/02 1,806 1,829 1,806 1,821 6,100
2004/07/01 1,836 1,847 1,836 1,840 8,000
2004/06/30 1,840 1,846 1,832 1,846 4,100
2004/06/29 1,841 1,845 1,830 1,845 8,700
2004/06/28 1,802 1,840 1,802 1,840 7,800
2004/06/25 1,785 1,804 1,780 1,803 7,200
2004/06/24 1,776 1,780 1,760 1,779 6,400
2004/06/23 1,822 1,845 1,802 1,806 8,900
2004/06/22 1,834 1,839 1,831 1,839 3,700
2004/06/21 1,846 1,872 1,846 1,847 8,300
2004/06/18 1,851 1,859 1,825 1,838 8,000
2004/06/17 1,877 1,877 1,851 1,852 12,100
2004/06/16 1,852 1,871 1,847 1,847 26,100
2004/06/15 1,900 1,903 1,846 1,847 43,200
2004/06/14 1,886 1,945 1,886 1,933 11,200
2004/06/11 1,919 1,946 1,910 1,946 27,300
2004/06/10 1,949 1,949 1,921 1,949 15,700
2004/06/09 1,948 1,950 1,921 1,949 11,800
2004/06/08 1,935 1,950 1,920 1,935 14,800
2004/06/07 1,949 1,950 1,912 1,920 11,900
2004/06/04 1,850 1,940 1,840 1,937 33,000
2004/06/03 1,929 1,930 1,855 1,855 34,800
2004/06/02 1,987 1,987 1,925 1,970 47,500
2004/06/01 2,025 2,035 1,990 1,995 105,200
2004/05/31 2,030 2,060 2,005 2,030 584,800
2004/05/28 1,998 2,045 1,995 2,035 167,000
2004/05/27 1,970 1,998 1,970 1,997 49,600
2004/05/26 1,970 1,995 1,966 1,981 59,600
2004/05/25 1,950 1,995 1,930 1,994 85,200
2004/05/24 1,990 2,050 1,956 1,974 283,300
2004/05/21 1,830 1,830 1,830 1,830 44,300
2004/05/20 1,530 1,554 1,530 1,530 3,700
2004/05/19 1,462 1,590 1,462 1,560 7,700
2004/05/18 1,455 1,496 1,453 1,462 9,000
2004/05/17 1,535 1,535 1,460 1,460 20,800
2004/05/14 1,537 1,550 1,505 1,505 4,100
2004/05/13 1,525 1,555 1,525 1,535 3,300
2004/05/12 1,510 1,555 1,510 1,524 4,800
2004/05/11 1,480 1,555 1,480 1,502 7,800
2004/05/10 1,578 1,580 1,450 1,474 14,300
2004/05/07 1,639 1,639 1,581 1,600 13,700
2004/05/06 1,653 1,659 1,629 1,631 12,600
2004/04/30 1,600 1,624 1,600 1,623 19,000
2004/04/28 1,600 1,610 1,571 1,600 12,700
2004/04/27 1,600 1,600 1,557 1,570 19,100
2004/04/26 1,565 1,585 1,565 1,578 24,500
2004/04/23 1,539 1,569 1,539 1,556 19,700
2004/04/22 1,555 1,570 1,525 1,533 35,100
2004/04/21 1,576 1,590 1,550 1,555 68,600
2004/04/20 1,646 1,670 1,640 1,666 38,900
2004/04/19 1,728 1,758 1,590 1,631 77,500
2004/04/16 1,800 1,819 1,788 1,788 83,500
2004/04/15 1,790 1,839 1,740 1,786 97,300
2004/04/14 1,725 1,757 1,720 1,740 26,700
2004/04/13 1,702 1,720 1,670 1,720 55,600
2004/04/12 1,621 1,689 1,621 1,685 49,200
2004/04/09 1,601 1,620 1,595 1,620 24,600
2004/04/08 1,620 1,620 1,590 1,594 26,100
2004/04/07 1,590 1,600 1,582 1,599 23,000
2004/04/06 1,596 1,600 1,575 1,590 25,400
2004/04/05 1,575 1,590 1,550 1,589 36,300
2004/04/02 1,581 1,584 1,575 1,576 18,700
2004/04/01 1,610 1,610 1,581 1,584 14,700
2004/03/31 1,596 1,600 1,583 1,600 9,100
2004/03/30 1,590 1,601 1,581 1,596 10,300
2004/03/29 1,601 1,620 1,580 1,580 41,700
2004/03/26 1,585 1,610 1,583 1,610 14,200
2004/03/25 1,599 1,620 1,590 1,590 42,500
2004/03/24 1,540 1,580 1,540 1,570 30,600
2004/03/23 1,491 1,527 1,491 1,527 11,600
2004/03/22 1,486 1,495 1,485 1,490 9,100
2004/03/19 1,490 1,500 1,488 1,491 9,200
2004/03/18 1,515 1,520 1,495 1,500 18,600
2004/03/17 1,481 1,520 1,481 1,505 16,200
2004/03/16 1,440 1,476 1,440 1,471 9,500
2004/03/15 1,430 1,455 1,430 1,440 16,500
2004/03/12 1,440 1,440 1,405 1,424 9,600
2004/03/11 1,440 1,450 1,430 1,450 4,900
2004/03/10 1,442 1,444 1,441 1,444 2,400
2004/03/09 1,452 1,453 1,440 1,440 2,000
2004/03/08 1,455 1,455 1,450 1,450 7,000
2004/03/05 1,451 1,455 1,450 1,450 11,000
2004/03/04 1,424 1,443 1,424 1,443 5,100
2004/03/03 1,408 1,435 1,408 1,414 4,500
2004/03/02 1,404 1,419 1,404 1,414 3,100
2004/03/01 1,430 1,450 1,400 1,424 11,800
2004/02/27 1,444 1,445 1,425 1,434 6,600
2004/02/26 1,371 1,450 1,371 1,450 21,200
2004/02/25 1,400 1,400 1,361 1,371 6,900
2004/02/24 1,386 1,400 1,386 1,395 11,800
2004/02/23 1,360 1,382 1,360 1,381 4,600
2004/02/20 1,374 1,374 1,360 1,360 3,600
2004/02/19 1,382 1,382 1,372 1,375 1,400
2004/02/18 1,403 1,403 1,350 1,401 26,100
2004/02/17 1,400 1,409 1,400 1,401 12,400
2004/02/16 1,400 1,414 1,400 1,401 17,400
2004/02/13 1,339 1,365 1,338 1,362 25,500
2004/02/12 1,307 1,319 1,307 1,319 12,200
2004/02/10 1,299 1,305 1,292 1,305 4,100
2004/02/09 1,290 1,300 1,290 1,299 4,200
2004/02/06 1,270 1,290 1,265 1,290 6,900
2004/02/05 1,288 1,290 1,250 1,270 5,800
2004/02/04 1,266 1,285 1,266 1,283 5,800
2004/02/03 1,268 1,268 1,255 1,260 6,300
2004/02/02 1,246 1,268 1,246 1,255 4,300
2004/01/30 1,216 1,239 1,216 1,235 3,500
2004/01/29 1,227 1,227 1,215 1,221 4,300
2004/01/28 1,226 1,234 1,225 1,230 4,000
2004/01/27 1,260 1,260 1,213 1,234 24,300
2004/01/26 1,285 1,285 1,266 1,266 7,000
2004/01/23 1,295 1,295 1,272 1,272 19,400
2004/01/22 1,309 1,318 1,284 1,290 17,500
2004/01/21 1,299 1,299 1,289 1,290 6,800
2004/01/20 1,299 1,300 1,289 1,289 5,800
2004/01/19 1,300 1,315 1,280 1,295 9,400
2004/01/16 1,300 1,300 1,292 1,294 7,200
2004/01/15 1,313 1,313 1,290 1,290 11,200
2004/01/14 1,297 1,307 1,297 1,307 8,100
2004/01/13 1,296 1,296 1,287 1,291 9,700
2004/01/09 1,250 1,286 1,250 1,286 10,900
2004/01/08 1,211 1,225 1,207 1,225 7,600
2004/01/07 1,207 1,219 1,207 1,219 2,400
2004/01/06 1,215 1,217 1,206 1,217 4,800
2004/01/05 1,218 1,223 1,215 1,223 7,500

このページの先頭へ