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
2007/12/28 999 999 991 991 3,700
2007/12/27 996 1,000 996 1,000 2,500
2007/12/26 996 999 991 999 4,100
2007/12/25 1,007 1,007 992 996 10,000
2007/12/21 985 996 985 986 9,000
2007/12/20 1,002 1,006 996 1,000 8,400
2007/12/19 1,011 1,020 1,002 1,002 7,200
2007/12/18 1,040 1,042 1,022 1,030 7,500
2007/12/17 1,050 1,055 1,045 1,047 6,200
2007/12/14 1,051 1,064 1,049 1,053 16,900
2007/12/13 1,055 1,058 1,050 1,058 5,600
2007/12/12 1,055 1,064 1,051 1,061 7,700
2007/12/11 1,070 1,084 1,060 1,060 8,900
2007/12/10 1,107 1,107 1,078 1,084 13,000
2007/12/07 1,055 1,069 1,055 1,067 8,800
2007/12/06 1,054 1,060 1,053 1,059 6,200
2007/12/05 1,055 1,060 1,052 1,060 8,400
2007/12/04 1,056 1,059 1,055 1,056 10,200
2007/12/03 1,068 1,072 1,055 1,059 13,600
2007/11/30 1,081 1,081 1,065 1,074 10,900
2007/11/29 1,083 1,097 1,081 1,082 10,800
2007/11/28 1,109 1,115 1,081 1,082 11,300
2007/11/27 1,121 1,130 1,048 1,100 40,400
2007/11/26 1,210 1,218 1,206 1,218 30,200
2007/11/22 1,212 1,212 1,190 1,201 16,500
2007/11/21 1,198 1,199 1,187 1,192 15,700
2007/11/20 1,199 1,202 1,187 1,189 25,800
2007/11/19 1,217 1,217 1,196 1,204 16,400
2007/11/16 1,220 1,220 1,206 1,211 8,500
2007/11/15 1,210 1,219 1,210 1,219 6,500
2007/11/14 1,214 1,215 1,203 1,210 6,200
2007/11/13 1,199 1,209 1,199 1,201 6,600
2007/11/12 1,206 1,206 1,191 1,198 9,400
2007/11/09 1,208 1,214 1,198 1,207 7,300
2007/11/08 1,201 1,210 1,191 1,192 15,800
2007/11/07 1,221 1,223 1,203 1,203 10,600
2007/11/06 1,222 1,223 1,212 1,215 10,100
2007/11/05 1,210 1,224 1,210 1,219 8,500
2007/11/02 1,204 1,208 1,201 1,204 8,700
2007/11/01 1,199 1,208 1,199 1,203 6,400
2007/10/31 1,193 1,205 1,193 1,193 5,700
2007/10/30 1,200 1,203 1,191 1,192 8,500
2007/10/29 1,200 1,203 1,194 1,200 7,700
2007/10/26 1,198 1,198 1,187 1,190 7,500
2007/10/25 1,200 1,200 1,189 1,191 8,900
2007/10/24 1,186 1,192 1,182 1,190 7,700
2007/10/23 1,185 1,197 1,184 1,184 6,400
2007/10/22 1,182 1,197 1,177 1,188 8,800
2007/10/19 1,197 1,198 1,185 1,186 6,700
2007/10/18 1,182 1,198 1,182 1,198 6,900
2007/10/17 1,194 1,194 1,181 1,181 9,700
2007/10/16 1,203 1,204 1,191 1,192 19,400
2007/10/15 1,209 1,210 1,201 1,203 9,200
2007/10/12 1,201 1,208 1,200 1,200 10,900
2007/10/11 1,201 1,207 1,200 1,205 11,800
2007/10/10 1,204 1,205 1,199 1,199 12,200
2007/10/09 1,203 1,204 1,199 1,203 10,000
2007/10/05 1,207 1,207 1,198 1,199 14,400
2007/10/04 1,201 1,208 1,195 1,203 12,900
2007/10/03 1,203 1,205 1,200 1,202 12,600
2007/10/02 1,197 1,204 1,197 1,203 12,800
2007/10/01 1,196 1,197 1,190 1,192 8,800
2007/09/28 1,198 1,198 1,189 1,196 5,300
2007/09/27 1,182 1,194 1,182 1,190 7,900
2007/09/26 1,178 1,187 1,177 1,180 6,500
2007/09/25 1,199 1,199 1,173 1,179 9,900
2007/09/21 1,169 1,177 1,167 1,177 5,900
2007/09/20 1,197 1,197 1,169 1,180 6,500
2007/09/19 1,175 1,197 1,174 1,197 4,800
2007/09/18 1,194 1,194 1,173 1,173 3,300
2007/09/14 1,196 1,205 1,185 1,205 9,700
2007/09/13 1,209 1,209 1,200 1,206 2,300
2007/09/12 1,192 1,210 1,192 1,209 4,200
2007/09/11 1,182 1,213 1,151 1,190 15,000
2007/09/10 1,195 1,203 1,183 1,190 5,100
2007/09/07 1,192 1,202 1,192 1,197 3,700
2007/09/06 1,214 1,214 1,193 1,197 6,500
2007/09/05 1,238 1,238 1,208 1,217 7,000
2007/09/04 1,211 1,221 1,203 1,221 7,700
2007/09/03 1,209 1,228 1,200 1,209 6,500
2007/08/31 1,201 1,205 1,190 1,205 9,200
2007/08/30 1,240 1,240 1,192 1,206 10,700
2007/08/29 1,261 1,277 1,236 1,236 8,000
2007/08/28 1,275 1,278 1,265 1,265 4,900
2007/08/27 1,285 1,285 1,274 1,275 3,200
2007/08/24 1,335 1,335 1,275 1,276 9,800
2007/08/23 1,275 1,280 1,270 1,275 7,200
2007/08/22 1,279 1,280 1,270 1,270 2,400
2007/08/21 1,265 1,278 1,263 1,278 2,700
2007/08/20 1,270 1,285 1,263 1,264 4,200
2007/08/17 1,280 1,284 1,264 1,264 6,000
2007/08/16 1,301 1,301 1,279 1,281 6,600
2007/08/15 1,320 1,320 1,302 1,308 5,700
2007/08/14 1,344 1,344 1,322 1,336 4,800
2007/08/13 1,352 1,352 1,340 1,345 5,500
2007/08/10 1,371 1,372 1,355 1,356 9,100
2007/08/09 1,372 1,380 1,364 1,371 5,100
2007/08/08 1,390 1,390 1,360 1,371 10,800
2007/08/07 1,395 1,398 1,390 1,391 5,100
2007/08/06 1,394 1,399 1,392 1,394 6,200
2007/08/03 1,408 1,409 1,390 1,394 4,900
2007/08/02 1,384 1,411 1,384 1,411 5,100
2007/08/01 1,395 1,395 1,385 1,385 2,500
2007/07/31 1,396 1,400 1,379 1,400 4,700
2007/07/30 1,374 1,380 1,373 1,376 3,100
2007/07/27 1,397 1,397 1,376 1,385 7,400
2007/07/26 1,425 1,425 1,400 1,400 8,800
2007/07/25 1,447 1,447 1,425 1,425 6,900
2007/07/24 1,416 1,427 1,401 1,427 6,000
2007/07/23 1,412 1,416 1,407 1,413 5,300
2007/07/20 1,400 1,412 1,397 1,412 4,600
2007/07/19 1,412 1,420 1,375 1,397 16,700
2007/07/18 1,461 1,461 1,411 1,412 19,300
2007/07/17 1,483 1,486 1,468 1,469 9,800
2007/07/13 1,488 1,490 1,480 1,490 3,100
2007/07/12 1,487 1,489 1,480 1,486 7,400
2007/07/11 1,487 1,490 1,486 1,488 3,700
2007/07/10 1,500 1,508 1,485 1,486 10,700
2007/07/09 1,510 1,510 1,497 1,497 6,200
2007/07/06 1,501 1,513 1,498 1,508 4,100
2007/07/05 1,511 1,514 1,505 1,510 4,200
2007/07/04 1,510 1,511 1,503 1,506 2,100
2007/07/03 1,505 1,506 1,490 1,506 8,000
2007/07/02 1,505 1,512 1,504 1,504 3,100
2007/06/29 1,515 1,515 1,504 1,510 2,800
2007/06/28 1,511 1,514 1,505 1,514 2,900
2007/06/27 1,511 1,525 1,502 1,510 9,400
2007/06/26 1,529 1,529 1,511 1,515 1,000
2007/06/25 1,534 1,534 1,508 1,510 6,500
2007/06/22 1,507 1,515 1,507 1,512 2,300
2007/06/21 1,507 1,510 1,505 1,506 2,700
2007/06/20 1,507 1,515 1,507 1,507 1,700
2007/06/19 1,516 1,518 1,502 1,506 3,300
2007/06/18 1,500 1,515 1,500 1,515 4,800
2007/06/15 1,491 1,498 1,491 1,498 3,200
2007/06/14 1,489 1,496 1,489 1,496 1,800
2007/06/13 1,504 1,509 1,480 1,498 11,000
2007/06/12 1,510 1,512 1,505 1,505 5,400
2007/06/11 1,510 1,510 1,501 1,510 20,500
2007/06/08 1,530 1,530 1,521 1,522 9,600
2007/06/07 1,525 1,530 1,521 1,529 1,600
2007/06/06 1,530 1,530 1,522 1,524 2,100
2007/06/05 1,527 1,530 1,510 1,530 8,300
2007/06/04 1,525 1,527 1,515 1,527 2,900
2007/06/01 1,520 1,520 1,511 1,511 3,100
2007/05/31 1,516 1,522 1,509 1,510 7,600
2007/05/30 1,518 1,522 1,509 1,510 4,200
2007/05/29 1,521 1,532 1,510 1,520 5,300
2007/05/28 1,535 1,535 1,516 1,520 7,200
2007/05/25 1,557 1,557 1,535 1,535 10,500
2007/05/24 1,546 1,546 1,540 1,542 2,400
2007/05/23 1,536 1,547 1,536 1,540 4,100
2007/05/22 1,549 1,549 1,534 1,536 4,100
2007/05/21 1,535 1,549 1,532 1,549 1,900
2007/05/18 1,562 1,562 1,533 1,535 6,300
2007/05/17 1,555 1,562 1,554 1,557 2,100
2007/05/16 1,561 1,561 1,554 1,554 2,100
2007/05/15 1,558 1,565 1,555 1,556 5,800
2007/05/14 1,574 1,574 1,565 1,572 4,400
2007/05/11 1,574 1,574 1,557 1,557 3,500
2007/05/10 1,561 1,576 1,561 1,576 4,300
2007/05/09 1,573 1,575 1,568 1,575 1,700
2007/05/08 1,575 1,576 1,569 1,575 2,900
2007/05/07 1,564 1,575 1,564 1,570 5,500
2007/05/02 1,565 1,566 1,554 1,566 7,200
2007/05/01 1,571 1,571 1,556 1,556 4,800
2007/04/27 1,569 1,573 1,553 1,554 5,500
2007/04/26 1,554 1,564 1,554 1,564 2,900
2007/04/25 1,567 1,567 1,554 1,559 5,300
2007/04/24 1,552 1,559 1,551 1,553 4,900
2007/04/23 1,551 1,553 1,550 1,552 4,300
2007/04/20 1,551 1,560 1,551 1,551 2,200
2007/04/19 1,563 1,569 1,553 1,556 3,700
2007/04/18 1,564 1,571 1,555 1,562 3,800
2007/04/17 1,557 1,565 1,550 1,550 5,500
2007/04/16 1,554 1,564 1,554 1,556 3,400
2007/04/13 1,555 1,565 1,552 1,553 5,800
2007/04/12 1,554 1,560 1,552 1,553 5,600
2007/04/11 1,560 1,566 1,553 1,553 8,400
2007/04/10 1,571 1,572 1,558 1,560 4,000
2007/04/09 1,560 1,570 1,560 1,570 2,300
2007/04/06 1,555 1,569 1,555 1,558 5,600
2007/04/05 1,585 1,585 1,567 1,567 5,400
2007/04/04 1,563 1,582 1,562 1,582 5,400
2007/04/03 1,562 1,564 1,560 1,561 2,400
2007/04/02 1,572 1,572 1,560 1,560 7,300
2007/03/30 1,567 1,573 1,560 1,563 5,600
2007/03/29 1,566 1,572 1,560 1,564 1,900
2007/03/28 1,561 1,570 1,560 1,570 1,700
2007/03/27 1,574 1,574 1,561 1,562 1,800
2007/03/26 1,587 1,588 1,558 1,573 12,000
2007/03/23 1,584 1,598 1,555 1,591 10,800
2007/03/22 1,555 1,565 1,552 1,555 7,300
2007/03/20 1,557 1,569 1,551 1,552 10,500
2007/03/19 1,554 1,564 1,554 1,561 5,200
2007/03/16 1,566 1,567 1,557 1,564 3,600
2007/03/15 1,560 1,572 1,550 1,560 13,400
2007/03/14 1,570 1,573 1,561 1,561 6,500
2007/03/13 1,583 1,586 1,572 1,572 5,500
2007/03/12 1,582 1,589 1,570 1,583 7,800
2007/03/09 1,597 1,598 1,576 1,578 17,300
2007/03/08 1,574 1,578 1,562 1,578 6,200
2007/03/07 1,582 1,589 1,564 1,565 10,400
2007/03/06 1,565 1,590 1,565 1,584 5,900
2007/03/05 1,598 1,598 1,565 1,576 11,100
2007/03/02 1,597 1,599 1,582 1,584 10,100
2007/03/01 1,584 1,602 1,584 1,597 6,100
2007/02/28 1,584 1,597 1,561 1,582 22,000
2007/02/27 1,609 1,610 1,600 1,600 8,500
2007/02/26 1,601 1,615 1,600 1,606 11,900
2007/02/23 1,602 1,602 1,594 1,600 5,500
2007/02/22 1,598 1,598 1,588 1,596 7,500
2007/02/21 1,597 1,597 1,588 1,589 6,200
2007/02/20 1,603 1,604 1,598 1,600 2,600
2007/02/19 1,600 1,606 1,593 1,600 3,300
2007/02/16 1,613 1,615 1,560 1,600 14,000
2007/02/15 1,609 1,614 1,599 1,613 8,200
2007/02/14 1,608 1,610 1,601 1,601 11,400
2007/02/13 1,604 1,608 1,591 1,602 8,200
2007/02/09 1,585 1,604 1,585 1,604 8,000
2007/02/08 1,593 1,593 1,583 1,585 6,200
2007/02/07 1,598 1,598 1,593 1,598 3,000
2007/02/06 1,598 1,604 1,598 1,601 1,800
2007/02/05 1,612 1,612 1,597 1,598 5,100
2007/02/02 1,603 1,606 1,598 1,606 5,300
2007/02/01 1,594 1,605 1,590 1,603 3,000
2007/01/31 1,602 1,602 1,588 1,600 5,900
2007/01/30 1,594 1,602 1,590 1,602 5,600
2007/01/29 1,586 1,604 1,586 1,593 4,600
2007/01/26 1,601 1,608 1,593 1,607 5,400
2007/01/25 1,630 1,630 1,601 1,602 12,500
2007/01/24 1,610 1,622 1,610 1,620 8,500
2007/01/23 1,620 1,623 1,607 1,611 5,800
2007/01/22 1,609 1,619 1,603 1,614 9,900
2007/01/19 1,600 1,605 1,595 1,603 7,400
2007/01/18 1,598 1,600 1,587 1,597 9,100
2007/01/17 1,586 1,597 1,584 1,597 7,600
2007/01/16 1,589 1,590 1,584 1,589 4,500
2007/01/15 1,590 1,593 1,580 1,589 8,300
2007/01/12 1,574 1,588 1,570 1,586 9,400
2007/01/11 1,575 1,575 1,566 1,567 4,900
2007/01/10 1,575 1,582 1,566 1,566 7,300
2007/01/09 1,570 1,578 1,569 1,578 4,600
2007/01/05 1,602 1,602 1,569 1,570 7,300
2007/01/04 1,600 1,600 1,587 1,591 1,900

このページの先頭へ