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
2010/12/30 861 865 859 859 6,100
2010/12/29 859 864 859 861 3,500
2010/12/28 861 863 860 862 4,500
2010/12/27 866 868 861 862 6,000
2010/12/24 875 875 866 866 10,900
2010/12/22 877 877 873 877 7,500
2010/12/21 875 879 873 877 9,500
2010/12/20 879 880 874 877 6,700
2010/12/17 878 880 875 877 8,400
2010/12/16 873 882 873 881 9,100
2010/12/15 874 877 870 876 9,700
2010/12/14 873 877 872 876 10,800
2010/12/13 871 873 870 873 7,300
2010/12/10 873 873 866 873 25,100
2010/12/09 869 870 861 864 13,000
2010/12/08 869 869 865 869 10,900
2010/12/07 865 868 865 868 9,000
2010/12/06 864 866 862 866 8,600
2010/12/03 849 862 849 862 16,100
2010/12/02 851 853 848 850 11,100
2010/12/01 853 853 847 848 12,500
2010/11/30 870 870 851 851 20,000
2010/11/29 875 877 870 870 17,300
2010/11/26 872 881 870 875 55,400
2010/11/25 914 925 911 925 32,500
2010/11/24 907 911 906 909 25,100
2010/11/22 903 907 903 906 15,100
2010/11/19 900 902 900 902 13,500
2010/11/18 899 900 898 899 11,400
2010/11/17 901 901 898 899 14,000
2010/11/16 902 902 900 900 10,600
2010/11/15 903 903 900 901 11,800
2010/11/12 900 903 900 901 11,100
2010/11/11 901 903 900 902 11,500
2010/11/10 905 907 900 900 17,400
2010/11/09 906 908 904 904 7,500
2010/11/08 905 909 905 908 11,000
2010/11/05 912 915 905 910 17,700
2010/11/04 908 914 908 911 8,800
2010/11/02 909 909 902 908 8,600
2010/11/01 908 912 906 909 6,000
2010/10/29 913 914 902 908 5,300
2010/10/28 909 917 900 917 21,400
2010/10/27 914 914 906 907 10,900
2010/10/26 913 914 905 908 10,100
2010/10/25 917 918 906 906 13,400
2010/10/22 908 910 901 910 7,100
2010/10/21 900 901 898 900 5,400
2010/10/20 907 907 898 898 11,700
2010/10/19 910 911 908 909 6,500
2010/10/18 900 910 900 909 4,900
2010/10/15 904 906 898 898 8,600
2010/10/14 909 913 903 906 6,700
2010/10/13 904 906 902 904 5,400
2010/10/12 917 917 903 903 11,200
2010/10/08 913 918 911 911 7,800
2010/10/07 915 917 912 913 5,000
2010/10/06 918 918 911 912 6,000
2010/10/05 910 915 906 914 13,300
2010/10/04 913 913 907 910 9,600
2010/10/01 907 909 904 909 3,800
2010/09/30 915 919 901 903 16,400
2010/09/29 903 915 903 915 11,000
2010/09/28 890 899 890 899 8,300
2010/09/27 890 894 882 894 12,100
2010/09/24 892 893 888 889 9,600
2010/09/22 889 892 884 892 7,500
2010/09/21 888 889 883 883 4,800
2010/09/17 885 887 881 881 9,500
2010/09/16 882 885 881 881 5,700
2010/09/15 878 885 877 882 7,700
2010/09/14 885 885 877 878 6,000
2010/09/13 886 888 880 880 11,500
2010/09/10 890 892 884 885 12,600
2010/09/09 887 888 883 886 4,400
2010/09/08 883 884 883 884 4,600
2010/09/07 887 887 883 883 3,400
2010/09/06 885 885 878 885 7,600
2010/09/03 879 879 873 878 4,900
2010/09/02 870 877 865 869 5,100
2010/09/01 882 882 861 864 6,000
2010/08/31 884 884 868 869 4,500
2010/08/30 880 886 880 881 4,900
2010/08/27 861 873 854 873 6,200
2010/08/26 862 862 853 862 6,300
2010/08/25 870 870 856 867 8,100
2010/08/24 852 859 850 859 6,000
2010/08/23 852 855 850 852 4,000
2010/08/20 867 867 851 852 4,300
2010/08/19 869 871 865 869 3,900
2010/08/18 870 874 856 862 4,800
2010/08/17 863 863 852 855 6,100
2010/08/16 870 878 865 865 3,300
2010/08/13 865 870 860 866 2,400
2010/08/12 861 875 853 858 7,500
2010/08/11 885 885 862 870 5,600
2010/08/10 890 890 879 884 4,600
2010/08/09 889 890 887 890 3,400
2010/08/06 882 887 881 887 3,300
2010/08/05 879 882 878 882 7,500
2010/08/04 880 884 877 881 7,000
2010/08/03 882 885 878 882 3,800
2010/08/02 879 886 875 881 5,100
2010/07/30 871 880 870 880 10,200
2010/07/29 875 885 871 871 14,300
2010/07/28 875 875 870 875 4,200
2010/07/27 878 878 870 870 4,200
2010/07/26 871 877 871 877 4,100
2010/07/23 874 875 870 871 7,500
2010/07/22 873 876 871 872 4,800
2010/07/21 875 875 867 867 2,500
2010/07/20 857 877 855 866 3,200
2010/07/16 869 875 863 872 2,600
2010/07/15 875 875 869 869 1,900
2010/07/14 879 880 870 878 3,400
2010/07/13 879 879 871 871 4,100
2010/07/12 883 883 870 873 1,800
2010/07/09 883 886 879 879 4,900
2010/07/08 871 885 867 885 10,100
2010/07/07 850 861 850 856 4,200
2010/07/06 851 859 845 859 3,000
2010/07/05 846 859 844 859 8,300
2010/07/02 847 851 845 851 5,300
2010/07/01 849 849 845 846 2,600
2010/06/30 849 852 846 846 3,600
2010/06/29 850 855 849 849 2,900
2010/06/28 853 857 849 849 2,800
2010/06/25 859 859 845 849 8,500
2010/06/24 853 859 850 854 5,600
2010/06/23 851 855 848 853 5,100
2010/06/22 856 857 851 855 2,400
2010/06/21 858 859 850 854 4,300
2010/06/18 869 870 848 850 9,600
2010/06/17 850 851 844 844 2,300
2010/06/16 850 850 846 849 2,000
2010/06/15 846 846 842 842 1,400
2010/06/14 846 848 844 846 3,700
2010/06/11 843 844 840 842 8,200
2010/06/10 841 841 836 839 2,500
2010/06/09 843 843 835 839 3,500
2010/06/08 830 840 830 840 2,900
2010/06/07 843 843 830 832 7,000
2010/06/04 853 853 841 846 11,400
2010/06/03 822 840 822 838 5,900
2010/06/02 815 821 814 817 4,600
2010/06/01 811 817 810 814 4,100
2010/05/31 805 813 804 810 5,200
2010/05/28 812 813 801 803 10,900
2010/05/27 825 825 804 804 12,800
2010/05/26 830 840 826 835 7,700
2010/05/25 855 855 831 838 23,700
2010/05/24 852 862 851 856 7,500
2010/05/21 849 855 847 850 8,700
2010/05/20 859 860 850 860 6,600
2010/05/19 851 864 849 858 14,500
2010/05/18 865 866 860 866 7,800
2010/05/17 864 864 860 860 7,800
2010/05/14 865 869 864 866 5,500
2010/05/13 869 869 865 865 5,800
2010/05/12 866 870 863 869 7,000
2010/05/11 864 866 860 861 8,300
2010/05/10 853 867 849 861 9,600
2010/05/07 850 855 847 849 22,900
2010/05/06 869 871 860 861 24,500
2010/04/30 877 879 876 876 10,100
2010/04/28 880 882 876 879 12,400
2010/04/27 890 890 880 884 8,300
2010/04/26 888 890 887 888 8,300
2010/04/23 884 886 882 885 10,100
2010/04/22 874 882 870 878 7,600
2010/04/21 870 877 870 873 11,000
2010/04/20 872 875 870 872 7,700
2010/04/19 878 880 871 871 11,500
2010/04/16 881 881 878 878 3,000
2010/04/15 877 881 876 876 14,600
2010/04/14 881 885 880 882 8,500
2010/04/13 884 887 877 884 13,000
2010/04/12 887 888 882 883 8,800
2010/04/09 882 885 881 883 6,400
2010/04/08 889 889 883 883 5,400
2010/04/07 884 887 882 884 14,300
2010/04/06 891 894 886 890 10,500
2010/04/05 892 894 883 890 14,900
2010/04/02 895 895 883 889 18,600
2010/04/01 891 892 890 891 6,300
2010/03/31 885 890 882 886 10,300
2010/03/30 878 883 877 880 10,000
2010/03/29 865 870 864 870 6,600
2010/03/26 863 863 858 863 8,200
2010/03/25 867 867 855 863 15,000
2010/03/24 851 853 850 852 8,300
2010/03/23 850 851 848 849 7,700
2010/03/19 850 851 848 849 7,600
2010/03/18 858 858 846 848 11,600
2010/03/17 849 853 848 849 3,400
2010/03/16 846 850 846 846 4,000
2010/03/15 856 856 845 846 8,600
2010/03/12 845 848 843 846 14,600
2010/03/11 850 850 845 847 4,700
2010/03/10 846 850 846 846 5,400
2010/03/09 846 846 844 846 5,200
2010/03/08 851 851 844 846 5,500
2010/03/05 847 850 844 844 14,500
2010/03/04 849 850 846 847 6,500
2010/03/03 846 847 845 845 4,400
2010/03/02 850 850 846 849 4,500
2010/03/01 855 855 850 851 2,500
2010/02/26 847 849 844 847 5,800
2010/02/25 850 850 845 850 8,800
2010/02/24 855 855 850 850 8,700
2010/02/23 859 860 855 858 6,300
2010/02/22 852 856 852 855 5,000
2010/02/19 853 859 850 851 4,800
2010/02/18 858 858 850 852 6,300
2010/02/17 853 854 851 852 5,000
2010/02/16 855 859 851 851 4,500
2010/02/15 853 856 853 854 5,100
2010/02/12 865 865 851 853 10,300
2010/02/10 870 870 863 863 4,200
2010/02/09 865 877 865 869 4,100
2010/02/08 878 880 868 869 6,100
2010/02/05 878 880 873 880 11,600
2010/02/04 888 888 885 887 6,000
2010/02/03 885 888 882 882 8,100
2010/02/02 889 890 885 885 5,600
2010/02/01 901 902 889 891 7,100
2010/01/29 907 912 901 901 3,100
2010/01/28 908 914 906 907 2,600
2010/01/27 921 921 910 910 4,100
2010/01/26 929 929 918 920 3,200
2010/01/25 927 929 920 929 7,700
2010/01/22 923 927 917 926 6,600
2010/01/21 924 930 923 923 4,600
2010/01/20 925 927 923 926 2,400
2010/01/19 924 925 923 924 3,800
2010/01/18 930 932 928 932 2,200
2010/01/15 933 935 927 931 6,000
2010/01/14 945 945 935 937 3,100
2010/01/13 940 953 936 949 6,500
2010/01/12 949 950 933 940 8,400
2010/01/08 959 960 952 954 3,700
2010/01/07 948 957 946 957 6,700
2010/01/06 945 947 936 943 4,000
2010/01/05 950 950 935 938 8,900
2010/01/04 941 949 941 948 7,900

このページの先頭へ