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
2009/12/30 940 941 932 941 4,900
2009/12/29 932 935 932 933 3,800
2009/12/28 931 936 931 932 4,800
2009/12/25 934 934 931 932 6,100
2009/12/24 930 940 926 935 5,800
2009/12/22 946 949 926 932 8,100
2009/12/21 959 959 945 946 7,000
2009/12/18 954 960 948 960 6,900
2009/12/17 960 964 954 954 8,700
2009/12/16 935 952 932 952 7,800
2009/12/15 932 941 927 930 9,800
2009/12/14 949 949 930 942 9,300
2009/12/11 977 978 939 952 19,400
2009/12/10 929 944 929 937 5,600
2009/12/09 942 950 939 939 6,000
2009/12/08 950 955 944 951 9,300
2009/12/07 964 972 957 961 21,900
2009/12/04 962 965 952 959 8,000
2009/12/03 961 966 954 966 14,700
2009/12/02 956 961 943 961 13,900
2009/12/01 938 959 936 956 22,000
2009/11/30 904 929 904 929 20,000
2009/11/27 918 919 903 903 18,800
2009/11/26 920 935 920 928 36,200
2009/11/25 975 982 972 978 39,500
2009/11/24 980 985 980 985 27,700
2009/11/20 984 986 981 982 19,100
2009/11/19 991 991 986 988 13,900
2009/11/18 986 992 986 991 13,300
2009/11/17 992 994 985 993 18,200
2009/11/16 976 1,005 976 994 17,500
2009/11/13 990 996 989 995 11,100
2009/11/12 1,005 1,013 996 996 14,100
2009/11/11 1,023 1,023 1,005 1,005 12,600
2009/11/10 1,020 1,025 1,020 1,024 10,200
2009/11/09 1,031 1,031 1,020 1,020 11,400
2009/11/06 1,047 1,047 1,023 1,023 15,500
2009/11/05 1,041 1,047 1,041 1,047 13,500
2009/11/04 1,036 1,045 1,032 1,045 13,400
2009/11/02 1,035 1,039 1,030 1,039 9,400
2009/10/30 1,040 1,040 1,030 1,035 7,700
2009/10/29 1,025 1,040 1,020 1,040 15,200
2009/10/28 1,024 1,040 1,024 1,040 11,800
2009/10/27 1,014 1,017 1,011 1,017 11,900
2009/10/26 1,007 1,020 1,006 1,019 10,900
2009/10/23 1,027 1,027 1,006 1,006 15,500
2009/10/22 1,026 1,027 1,020 1,027 11,800
2009/10/21 1,020 1,025 1,019 1,025 10,400
2009/10/20 1,011 1,020 1,007 1,019 10,600
2009/10/19 1,000 1,010 997 1,010 12,800
2009/10/16 996 999 995 995 6,900
2009/10/15 992 996 992 993 5,800
2009/10/14 989 990 984 990 8,700
2009/10/13 979 985 979 984 11,700
2009/10/09 980 980 967 973 13,200
2009/10/08 979 980 969 976 16,700
2009/10/07 975 975 965 969 7,500
2009/10/06 970 972 967 971 11,400
2009/10/05 967 969 965 969 14,800
2009/10/02 967 967 961 966 13,200
2009/10/01 965 967 961 966 18,200
2009/09/30 957 964 953 964 11,000
2009/09/29 948 967 945 957 13,300
2009/09/28 940 945 940 944 6,500
2009/09/25 950 950 938 938 10,900
2009/09/24 932 949 927 949 10,200
2009/09/18 932 932 926 932 4,600
2009/09/17 924 930 924 930 3,400
2009/09/16 925 929 920 920 5,200
2009/09/15 927 929 924 924 2,900
2009/09/14 931 931 925 925 3,900
2009/09/11 930 932 924 928 8,800
2009/09/10 934 935 925 925 7,800
2009/09/09 930 933 928 928 3,100
2009/09/08 931 938 929 933 7,000
2009/09/07 940 940 927 929 7,100
2009/09/04 937 937 924 924 7,600
2009/09/03 940 942 927 927 11,000
2009/09/02 940 943 930 940 5,600
2009/09/01 946 948 940 942 3,100
2009/08/31 941 945 938 940 3,900
2009/08/28 933 938 933 936 1,600
2009/08/27 935 937 930 932 3,500
2009/08/26 931 937 930 937 3,100
2009/08/25 937 937 926 930 8,900
2009/08/24 924 928 923 927 6,800
2009/08/21 919 921 916 921 5,100
2009/08/20 915 921 915 919 4,700
2009/08/19 916 920 916 920 4,000
2009/08/18 919 920 917 920 4,300
2009/08/17 916 922 916 918 5,300
2009/08/14 920 925 920 920 3,000
2009/08/13 918 923 918 920 1,400
2009/08/12 923 924 917 919 5,500
2009/08/11 919 923 915 923 4,400
2009/08/10 919 920 914 915 4,600
2009/08/07 911 917 909 917 3,700
2009/08/06 910 918 910 916 4,800
2009/08/05 909 918 909 913 11,400
2009/08/04 919 923 917 922 6,500
2009/08/03 919 923 913 915 6,300
2009/07/31 915 921 912 918 4,600
2009/07/30 910 916 908 914 2,600
2009/07/29 909 916 909 914 3,300
2009/07/28 910 910 906 906 1,200
2009/07/27 910 913 901 911 6,500
2009/07/24 910 917 907 913 8,000
2009/07/23 905 908 903 903 6,600
2009/07/22 904 905 900 902 4,100
2009/07/21 900 903 896 900 5,400
2009/07/17 894 897 887 892 2,900
2009/07/16 890 898 884 884 9,500
2009/07/15 890 898 887 887 4,600
2009/07/14 895 897 888 890 8,700
2009/07/13 902 903 895 895 21,800
2009/07/10 910 910 902 905 3,700
2009/07/09 906 910 900 900 5,200
2009/07/08 913 915 905 909 4,400
2009/07/07 912 915 906 913 6,400
2009/07/06 905 909 905 905 6,400
2009/07/03 906 909 905 909 4,700
2009/07/02 905 912 904 906 5,900
2009/07/01 899 906 899 904 4,700
2009/06/30 910 910 900 907 6,400
2009/06/29 898 922 893 904 17,300
2009/06/26 900 904 890 894 12,500
2009/06/25 894 910 894 904 9,700
2009/06/24 899 911 898 904 5,600
2009/06/23 915 916 887 900 20,900
2009/06/22 910 918 910 918 2,800
2009/06/19 910 918 908 908 2,500
2009/06/18 916 920 907 913 3,600
2009/06/17 908 912 907 909 1,800
2009/06/16 917 921 909 909 3,700
2009/06/15 917 919 908 917 4,400
2009/06/12 907 920 907 917 7,300
2009/06/11 919 920 915 920 2,200
2009/06/10 925 927 915 921 2,600
2009/06/09 932 932 920 920 1,100
2009/06/08 923 930 920 928 3,100
2009/06/05 930 930 919 919 10,300
2009/06/04 909 920 908 920 4,700
2009/06/03 905 910 905 906 4,100
2009/06/02 905 909 903 905 3,700
2009/06/01 908 909 902 902 3,000
2009/05/29 902 910 902 903 1,800
2009/05/28 907 910 905 907 1,800
2009/05/27 915 921 900 906 4,200
2009/05/26 923 924 915 915 3,500
2009/05/25 921 924 920 924 7,700
2009/05/22 925 926 916 919 4,500
2009/05/21 929 929 916 925 3,400
2009/05/20 925 934 923 934 1,400
2009/05/19 921 925 915 925 4,500
2009/05/18 927 933 921 921 2,800
2009/05/15 927 935 923 933 4,600
2009/05/14 936 936 929 930 2,400
2009/05/13 934 938 932 938 1,200
2009/05/12 940 940 935 940 1,900
2009/05/11 940 940 938 940 800
2009/05/08 943 944 938 942 1,600
2009/05/07 941 947 937 942 5,200
2009/05/01 927 954 927 951 4,900
2009/04/30 931 945 931 940 3,700
2009/04/28 938 939 930 930 2,000
2009/04/27 943 945 940 940 2,400
2009/04/24 931 941 931 933 5,200
2009/04/23 925 944 919 941 9,200
2009/04/22 938 939 928 932 4,200
2009/04/21 950 951 930 931 3,500
2009/04/20 963 963 950 957 1,900
2009/04/17 950 965 945 953 3,800
2009/04/16 942 950 934 950 5,200
2009/04/15 924 933 924 932 1,300
2009/04/14 929 935 923 934 1,800
2009/04/13 937 938 921 933 3,300
2009/04/10 927 931 927 930 1,000
2009/04/09 936 937 925 933 3,100
2009/04/08 945 945 925 936 2,300
2009/04/07 949 950 931 935 2,300
2009/04/06 950 950 938 939 7,200
2009/04/03 958 960 931 948 12,200
2009/04/02 914 958 914 958 5,800
2009/04/01 898 915 898 913 3,100
2009/03/31 918 920 893 918 18,300
2009/03/30 935 958 928 928 4,900
2009/03/27 949 949 931 931 5,800
2009/03/26 959 959 932 939 5,400
2009/03/25 970 970 928 939 17,600
2009/03/24 952 958 943 958 9,000
2009/03/23 934 950 934 950 7,300
2009/03/19 920 935 920 933 3,400
2009/03/18 940 940 920 924 3,900
2009/03/17 952 955 920 939 6,600
2009/03/16 946 950 932 942 6,300
2009/03/13 940 944 936 938 10,800
2009/03/12 930 940 915 935 6,600
2009/03/11 923 923 900 920 6,700
2009/03/10 892 914 892 914 4,700
2009/03/09 894 904 891 898 4,300
2009/03/06 926 926 896 911 9,300
2009/03/05 916 933 911 918 10,100
2009/03/04 911 942 911 935 6,600
2009/03/03 889 920 880 913 3,900
2009/03/02 930 930 891 909 14,300
2009/02/27 912 933 912 930 10,300
2009/02/26 913 922 907 922 8,200
2009/02/25 912 913 902 913 9,500
2009/02/24 912 914 902 912 6,500
2009/02/23 889 912 889 912 13,000
2009/02/20 912 912 894 909 6,700
2009/02/19 915 915 904 914 5,000
2009/02/18 913 913 898 913 3,100
2009/02/17 906 914 897 914 5,400
2009/02/16 909 910 892 908 5,500
2009/02/13 912 916 903 904 4,600
2009/02/12 897 918 896 918 6,000
2009/02/10 898 916 893 907 5,300
2009/02/09 906 916 892 908 7,200
2009/02/06 921 943 901 929 5,400
2009/02/05 937 946 921 921 7,900
2009/02/04 943 946 936 946 5,300
2009/02/03 935 950 935 942 3,800
2009/02/02 928 945 921 945 5,600
2009/01/30 947 949 937 946 2,200
2009/01/29 935 948 931 947 4,600
2009/01/28 940 945 924 945 1,200
2009/01/27 927 940 917 940 3,300
2009/01/26 916 925 916 925 1,300
2009/01/23 939 939 915 926 8,400
2009/01/22 945 945 915 937 11,100
2009/01/21 895 951 895 935 19,200
2009/01/20 911 940 883 921 19,500
2009/01/19 897 925 893 921 11,700
2009/01/16 880 907 876 897 18,100
2009/01/15 897 898 873 898 11,300
2009/01/14 901 925 872 905 13,900
2009/01/13 905 920 881 909 14,600
2009/01/09 902 917 870 915 15,900
2009/01/08 899 905 861 898 16,200
2009/01/07 884 900 857 899 27,400
2009/01/06 887 887 873 886 3,600
2009/01/05 907 907 857 857 4,700

このページの先頭へ