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
2006/12/29 1,605 1,605 1,580 1,582 3,800
2006/12/28 1,585 1,599 1,585 1,591 4,400
2006/12/27 1,574 1,580 1,565 1,580 5,600
2006/12/26 1,567 1,573 1,561 1,573 7,300
2006/12/25 1,564 1,575 1,563 1,568 13,000
2006/12/22 1,568 1,568 1,561 1,566 7,100
2006/12/21 1,574 1,574 1,560 1,568 10,000
2006/12/20 1,561 1,578 1,561 1,571 11,900
2006/12/19 1,564 1,567 1,558 1,562 10,900
2006/12/18 1,559 1,568 1,559 1,563 8,500
2006/12/15 1,567 1,567 1,555 1,558 10,900
2006/12/14 1,560 1,573 1,558 1,562 14,700
2006/12/13 1,566 1,586 1,559 1,560 19,100
2006/12/12 1,567 1,577 1,566 1,566 8,300
2006/12/11 1,580 1,590 1,565 1,572 20,500
2006/12/08 1,622 1,622 1,595 1,599 17,100
2006/12/07 1,602 1,607 1,588 1,601 10,700
2006/12/06 1,602 1,607 1,595 1,599 7,200
2006/12/05 1,620 1,620 1,598 1,598 16,300
2006/12/04 1,595 1,616 1,593 1,610 19,500
2006/12/01 1,600 1,602 1,585 1,590 18,200
2006/11/30 1,592 1,594 1,552 1,588 33,200
2006/11/29 1,596 1,600 1,591 1,594 22,400
2006/11/28 1,602 1,608 1,591 1,600 13,200
2006/11/27 1,582 1,619 1,580 1,607 43,200
2006/11/24 1,668 1,680 1,667 1,680 35,000
2006/11/22 1,664 1,668 1,655 1,664 17,100
2006/11/21 1,663 1,673 1,650 1,650 23,600
2006/11/20 1,665 1,670 1,656 1,663 18,200
2006/11/17 1,670 1,673 1,653 1,665 16,100
2006/11/16 1,696 1,698 1,656 1,669 26,000
2006/11/15 1,699 1,702 1,685 1,698 18,700
2006/11/14 1,693 1,700 1,692 1,696 12,500
2006/11/13 1,710 1,711 1,691 1,693 17,200
2006/11/10 1,725 1,725 1,707 1,707 8,900
2006/11/09 1,741 1,741 1,717 1,725 14,500
2006/11/08 1,754 1,754 1,740 1,740 12,900
2006/11/07 1,747 1,751 1,745 1,751 8,400
2006/11/06 1,754 1,754 1,746 1,747 8,600
2006/11/02 1,747 1,749 1,738 1,749 12,000
2006/11/01 1,750 1,750 1,740 1,748 8,000
2006/10/31 1,740 1,748 1,739 1,740 8,800
2006/10/30 1,745 1,748 1,736 1,736 12,600
2006/10/27 1,742 1,743 1,733 1,740 14,200
2006/10/26 1,735 1,740 1,731 1,733 8,800
2006/10/25 1,739 1,739 1,727 1,730 13,200
2006/10/24 1,725 1,728 1,719 1,724 10,200
2006/10/23 1,711 1,723 1,710 1,717 9,100
2006/10/20 1,701 1,709 1,701 1,709 6,200
2006/10/19 1,715 1,715 1,699 1,708 8,000
2006/10/18 1,715 1,715 1,691 1,708 14,800
2006/10/17 1,722 1,722 1,695 1,711 10,900
2006/10/16 1,710 1,722 1,710 1,713 6,000
2006/10/13 1,700 1,709 1,695 1,695 8,700
2006/10/12 1,701 1,705 1,696 1,696 6,900
2006/10/11 1,715 1,724 1,703 1,703 6,400
2006/10/10 1,732 1,739 1,718 1,721 17,700
2006/10/06 1,740 1,740 1,724 1,733 8,100
2006/10/05 1,756 1,756 1,721 1,740 17,100
2006/10/04 1,750 1,759 1,725 1,729 19,400
2006/10/03 1,727 1,736 1,727 1,735 8,300
2006/10/02 1,727 1,728 1,722 1,725 13,400
2006/09/29 1,726 1,726 1,718 1,722 6,700
2006/09/28 1,725 1,728 1,712 1,726 6,300
2006/09/27 1,702 1,723 1,702 1,719 11,300
2006/09/26 1,724 1,724 1,698 1,698 10,000
2006/09/25 1,728 1,728 1,693 1,701 8,100
2006/09/22 1,689 1,700 1,682 1,698 9,100
2006/09/21 1,685 1,687 1,674 1,680 6,500
2006/09/20 1,675 1,680 1,669 1,671 6,000
2006/09/19 1,678 1,680 1,671 1,677 4,400
2006/09/15 1,676 1,676 1,662 1,663 5,800
2006/09/14 1,669 1,674 1,663 1,674 4,900
2006/09/13 1,673 1,673 1,652 1,670 4,700
2006/09/12 1,677 1,678 1,669 1,673 5,200
2006/09/11 1,674 1,676 1,668 1,675 5,600
2006/09/08 1,649 1,675 1,648 1,668 11,800
2006/09/07 1,680 1,680 1,656 1,660 9,800
2006/09/06 1,665 1,680 1,662 1,676 8,400
2006/09/05 1,657 1,665 1,651 1,662 6,500
2006/09/04 1,643 1,648 1,639 1,647 9,300
2006/09/01 1,637 1,645 1,637 1,643 4,800
2006/08/31 1,642 1,645 1,632 1,633 9,500
2006/08/30 1,640 1,648 1,635 1,643 6,000
2006/08/29 1,646 1,647 1,637 1,647 6,400
2006/08/28 1,650 1,650 1,639 1,640 5,800
2006/08/25 1,643 1,649 1,638 1,646 8,600
2006/08/24 1,635 1,638 1,628 1,636 7,600
2006/08/23 1,641 1,642 1,630 1,630 11,900
2006/08/22 1,635 1,640 1,632 1,636 18,300
2006/08/21 1,647 1,647 1,633 1,635 9,600
2006/08/18 1,650 1,650 1,633 1,636 10,100
2006/08/17 1,657 1,672 1,632 1,632 25,600
2006/08/16 1,653 1,659 1,652 1,657 5,900
2006/08/15 1,648 1,658 1,648 1,653 4,000
2006/08/14 1,651 1,660 1,645 1,648 5,900
2006/08/11 1,650 1,659 1,647 1,650 4,900
2006/08/10 1,657 1,660 1,650 1,651 6,100
2006/08/09 1,669 1,669 1,641 1,654 16,400
2006/08/08 1,670 1,671 1,660 1,669 3,600
2006/08/07 1,682 1,682 1,660 1,660 6,400
2006/08/04 1,654 1,659 1,645 1,659 5,600
2006/08/03 1,662 1,680 1,653 1,653 7,000
2006/08/02 1,684 1,684 1,659 1,662 6,100
2006/08/01 1,699 1,719 1,683 1,684 3,800
2006/07/31 1,683 1,696 1,683 1,692 2,100
2006/07/28 1,664 1,686 1,655 1,683 4,900
2006/07/27 1,655 1,683 1,654 1,675 3,100
2006/07/26 1,671 1,674 1,651 1,652 6,200
2006/07/25 1,730 1,730 1,661 1,662 6,900
2006/07/24 1,670 1,670 1,661 1,670 3,300
2006/07/21 1,695 1,695 1,675 1,675 4,900
2006/07/20 1,685 1,695 1,661 1,695 3,600
2006/07/19 1,670 1,685 1,665 1,675 4,000
2006/07/18 1,690 1,690 1,660 1,665 3,000
2006/07/14 1,680 1,690 1,670 1,690 3,300
2006/07/13 1,661 1,688 1,660 1,670 5,200
2006/07/12 1,670 1,675 1,662 1,662 4,500
2006/07/11 1,681 1,690 1,670 1,690 6,100
2006/07/10 1,686 1,689 1,675 1,689 8,900
2006/07/07 1,694 1,700 1,686 1,687 5,900
2006/07/06 1,710 1,710 1,685 1,695 5,100
2006/07/05 1,725 1,725 1,696 1,700 8,600
2006/07/04 1,721 1,730 1,720 1,725 3,500
2006/07/03 1,719 1,730 1,717 1,721 4,900
2006/06/30 1,691 1,730 1,691 1,719 7,500
2006/06/29 1,691 1,703 1,660 1,689 21,500
2006/06/28 1,728 1,728 1,690 1,700 8,200
2006/06/27 1,727 1,727 1,695 1,723 2,300
2006/06/26 1,733 1,733 1,701 1,727 3,200
2006/06/23 1,730 1,735 1,720 1,734 14,800
2006/06/22 1,696 1,700 1,687 1,700 8,300
2006/06/21 1,666 1,680 1,651 1,680 6,400
2006/06/20 1,647 1,654 1,645 1,648 3,600
2006/06/19 1,642 1,650 1,640 1,645 4,300
2006/06/16 1,642 1,652 1,634 1,635 14,300
2006/06/15 1,646 1,655 1,630 1,630 3,900
2006/06/14 1,610 1,649 1,600 1,616 8,200
2006/06/13 1,640 1,649 1,630 1,630 3,200
2006/06/12 1,620 1,649 1,605 1,649 18,200
2006/06/09 1,659 1,659 1,590 1,626 16,100
2006/06/08 1,600 1,609 1,576 1,599 12,900
2006/06/07 1,670 1,670 1,625 1,625 6,700
2006/06/06 1,653 1,663 1,625 1,647 13,500
2006/06/05 1,700 1,700 1,652 1,653 8,200
2006/06/02 1,688 1,700 1,671 1,700 11,000
2006/06/01 1,676 1,690 1,676 1,680 4,000
2006/05/31 1,700 1,705 1,666 1,666 11,100
2006/05/30 1,717 1,719 1,701 1,710 7,600
2006/05/29 1,742 1,742 1,722 1,741 8,600
2006/05/26 1,742 1,742 1,712 1,741 7,600
2006/05/25 1,777 1,777 1,720 1,750 9,400
2006/05/24 1,735 1,736 1,716 1,717 6,300
2006/05/23 1,743 1,778 1,730 1,736 9,700
2006/05/22 1,756 1,770 1,749 1,749 7,900
2006/05/19 1,750 1,769 1,742 1,769 5,700
2006/05/18 1,755 1,775 1,754 1,775 3,900
2006/05/17 1,757 1,794 1,756 1,764 4,600
2006/05/16 1,780 1,795 1,756 1,756 11,500
2006/05/15 1,780 1,816 1,780 1,801 6,600
2006/05/12 1,752 1,799 1,752 1,780 14,900
2006/05/11 1,810 1,823 1,793 1,800 8,200
2006/05/10 1,795 1,810 1,791 1,792 15,700
2006/05/09 1,813 1,815 1,795 1,795 24,400
2006/05/08 1,837 1,837 1,817 1,817 7,700
2006/05/02 1,823 1,823 1,803 1,807 16,000
2006/05/01 1,827 1,834 1,820 1,820 4,000
2006/04/28 1,839 1,845 1,813 1,822 13,300
2006/04/27 1,862 1,862 1,845 1,845 5,600
2006/04/26 1,842 1,858 1,835 1,857 6,100
2006/04/25 1,885 1,885 1,840 1,844 9,500
2006/04/24 1,895 1,895 1,832 1,838 11,300
2006/04/21 1,868 1,893 1,860 1,882 14,100
2006/04/20 1,856 1,869 1,856 1,865 7,400
2006/04/19 1,885 1,885 1,854 1,856 5,200
2006/04/18 1,828 1,850 1,826 1,841 7,600
2006/04/17 1,878 1,878 1,826 1,828 24,900
2006/04/14 1,861 1,866 1,852 1,852 7,500
2006/04/13 1,880 1,880 1,860 1,860 8,700
2006/04/12 1,901 1,904 1,864 1,864 9,000
2006/04/11 1,899 1,910 1,891 1,904 6,700
2006/04/10 1,896 1,899 1,882 1,899 12,500
2006/04/07 1,917 1,917 1,890 1,896 7,200
2006/04/06 1,909 1,921 1,890 1,905 29,000
2006/04/05 1,939 1,939 1,912 1,912 8,000
2006/04/04 1,920 1,925 1,910 1,918 7,400
2006/04/03 1,909 1,940 1,909 1,917 4,500
2006/03/31 1,942 1,942 1,904 1,904 7,500
2006/03/30 1,924 1,950 1,912 1,924 11,700
2006/03/29 1,914 1,945 1,905 1,923 9,300
2006/03/28 1,911 1,944 1,901 1,914 11,200
2006/03/27 1,901 1,934 1,883 1,910 14,600
2006/03/24 1,950 1,955 1,898 1,900 12,600
2006/03/23 1,921 1,938 1,907 1,909 7,000
2006/03/22 1,920 1,930 1,906 1,912 6,400
2006/03/20 1,893 1,925 1,893 1,914 9,800
2006/03/17 1,909 1,928 1,878 1,912 9,200
2006/03/16 1,926 1,943 1,910 1,912 5,600
2006/03/15 1,914 1,950 1,914 1,935 11,700
2006/03/14 1,938 1,950 1,903 1,944 14,200
2006/03/13 1,897 1,938 1,880 1,930 12,900
2006/03/10 1,879 1,940 1,863 1,920 27,000
2006/03/09 1,853 1,879 1,833 1,879 7,500
2006/03/08 1,810 1,860 1,805 1,823 16,200
2006/03/07 1,823 1,838 1,800 1,823 9,600
2006/03/06 1,843 1,875 1,822 1,823 8,800
2006/03/03 1,899 1,900 1,865 1,883 15,400
2006/03/02 1,879 1,879 1,843 1,848 5,500
2006/03/01 1,888 1,900 1,840 1,855 9,800
2006/02/28 1,897 1,946 1,820 1,888 17,500
2006/02/27 1,886 1,964 1,885 1,898 21,100
2006/02/24 1,915 1,919 1,884 1,886 10,600
2006/02/23 1,874 1,889 1,831 1,885 7,200
2006/02/22 1,816 1,880 1,805 1,874 6,500
2006/02/21 1,765 1,853 1,765 1,786 14,000
2006/02/20 1,794 1,849 1,771 1,781 10,200
2006/02/17 1,925 1,925 1,760 1,799 18,500
2006/02/16 1,907 1,945 1,865 1,905 11,700
2006/02/15 1,944 1,944 1,882 1,907 16,000
2006/02/14 1,918 1,968 1,883 1,946 25,400
2006/02/13 1,994 2,020 1,972 1,978 13,500
2006/02/10 2,020 2,035 2,000 2,020 22,400
2006/02/09 1,968 2,035 1,968 2,020 43,100
2006/02/08 1,958 1,999 1,957 1,968 32,900
2006/02/07 1,960 1,970 1,935 1,959 19,400
2006/02/06 1,885 1,960 1,885 1,958 41,100
2006/02/03 1,890 1,907 1,835 1,888 26,300
2006/02/02 1,870 1,890 1,855 1,883 18,300
2006/02/01 1,879 1,890 1,866 1,882 11,600
2006/01/31 1,870 1,890 1,861 1,885 16,200
2006/01/30 1,860 1,885 1,860 1,870 29,400
2006/01/27 1,835 1,865 1,831 1,849 20,000
2006/01/26 1,813 1,850 1,813 1,835 28,100
2006/01/25 1,800 1,825 1,784 1,811 20,600
2006/01/24 1,749 1,798 1,749 1,790 9,500
2006/01/23 1,730 1,785 1,729 1,752 14,500
2006/01/20 1,788 1,793 1,771 1,776 15,300
2006/01/19 1,675 1,800 1,675 1,788 20,300
2006/01/18 1,782 1,783 1,704 1,735 25,400
2006/01/17 1,799 1,809 1,780 1,781 28,800
2006/01/16 1,802 1,827 1,797 1,816 32,400
2006/01/13 1,783 1,829 1,770 1,827 47,100
2006/01/12 1,805 1,809 1,768 1,807 30,200
2006/01/11 1,761 1,805 1,752 1,800 43,400
2006/01/10 1,809 1,809 1,769 1,770 27,000
2006/01/06 1,825 1,825 1,810 1,810 7,700
2006/01/05 1,810 1,830 1,810 1,810 10,700
2006/01/04 1,777 1,805 1,777 1,795 9,200

このページの先頭へ