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
2013/12/30 1,049 1,049 1,031 1,042 12,000
2013/12/27 1,039 1,045 1,036 1,044 17,100
2013/12/26 1,025 1,029 1,020 1,028 8,000
2013/12/25 1,027 1,027 1,012 1,016 17,700
2013/12/24 1,022 1,031 1,022 1,027 16,100
2013/12/20 1,037 1,038 1,030 1,035 9,400
2013/12/19 1,032 1,039 1,025 1,035 23,400
2013/12/18 1,022 1,040 1,021 1,034 29,900
2013/12/17 1,016 1,025 1,016 1,021 19,800
2013/12/16 1,019 1,022 1,010 1,011 20,400
2013/12/13 1,023 1,029 1,021 1,021 25,600
2013/12/12 1,028 1,029 1,023 1,025 7,700
2013/12/11 1,037 1,039 1,030 1,032 18,300
2013/12/10 1,030 1,037 1,022 1,037 30,200
2013/12/09 1,035 1,035 1,022 1,029 22,900
2013/12/06 1,016 1,022 1,016 1,021 9,600
2013/12/05 1,026 1,030 1,022 1,022 22,000
2013/12/04 1,028 1,029 1,011 1,027 31,000
2013/12/03 1,035 1,037 1,028 1,028 17,700
2013/12/02 1,028 1,037 1,026 1,030 24,900
2013/11/29 1,029 1,030 1,021 1,029 30,000
2013/11/28 1,031 1,032 1,023 1,025 31,100
2013/11/27 1,032 1,036 1,021 1,030 159,500
2013/11/26 1,051 1,054 1,046 1,054 246,900
2013/11/25 1,060 1,064 1,058 1,061 79,100
2013/11/22 1,062 1,066 1,060 1,062 43,900
2013/11/21 1,063 1,068 1,061 1,068 28,000
2013/11/20 1,063 1,072 1,063 1,068 17,100
2013/11/19 1,067 1,071 1,063 1,071 16,800
2013/11/18 1,064 1,072 1,062 1,066 21,400
2013/11/15 1,053 1,065 1,048 1,059 32,300
2013/11/14 1,051 1,051 1,047 1,051 8,800
2013/11/13 1,055 1,055 1,042 1,045 13,800
2013/11/12 1,045 1,055 1,043 1,055 10,500
2013/11/11 1,042 1,047 1,042 1,046 7,800
2013/11/08 1,047 1,050 1,040 1,041 15,400
2013/11/07 1,055 1,056 1,051 1,052 9,700
2013/11/06 1,056 1,057 1,050 1,055 10,900
2013/11/05 1,054 1,058 1,041 1,050 19,100
2013/11/01 1,072 1,080 1,046 1,055 21,600
2013/10/31 1,070 1,080 1,068 1,077 15,700
2013/10/30 1,058 1,079 1,056 1,066 27,600
2013/10/29 1,053 1,058 1,042 1,054 15,600
2013/10/28 1,041 1,054 1,041 1,052 8,300
2013/10/25 1,065 1,066 1,032 1,041 22,600
2013/10/24 1,045 1,061 1,045 1,061 15,800
2013/10/23 1,050 1,050 1,040 1,045 13,100
2013/10/22 1,047 1,049 1,044 1,049 7,400
2013/10/21 1,035 1,044 1,034 1,043 10,100
2013/10/18 1,025 1,039 1,025 1,034 6,500
2013/10/17 1,032 1,039 1,032 1,039 5,900
2013/10/16 1,033 1,033 1,027 1,032 9,600
2013/10/15 1,039 1,039 1,031 1,033 9,300
2013/10/11 1,018 1,041 1,012 1,039 21,800
2013/10/10 1,008 1,010 1,004 1,010 8,700
2013/10/09 1,008 1,008 1,000 1,008 5,400
2013/10/08 997 1,009 996 1,007 9,000
2013/10/07 996 999 995 997 14,800
2013/10/04 1,013 1,013 998 1,002 21,500
2013/10/03 1,002 1,018 1,000 1,012 10,000
2013/10/02 1,018 1,020 1,006 1,006 15,900
2013/10/01 1,023 1,023 1,017 1,018 7,800
2013/09/30 1,029 1,030 1,020 1,020 15,100
2013/09/27 1,020 1,031 1,014 1,022 23,000
2013/09/26 1,000 1,010 996 1,005 20,200
2013/09/25 995 1,000 985 1,000 15,500
2013/09/24 990 994 987 994 11,900
2013/09/20 987 990 985 988 11,400
2013/09/19 986 987 983 986 6,700
2013/09/18 987 987 982 985 5,600
2013/09/17 984 984 980 980 4,200
2013/09/13 990 990 974 981 20,700
2013/09/12 990 990 981 986 9,400
2013/09/11 983 989 980 989 9,900
2013/09/10 978 986 978 986 8,300
2013/09/09 984 984 975 981 6,100
2013/09/06 976 976 971 975 3,400
2013/09/05 972 974 967 974 8,000
2013/09/04 961 967 958 967 6,900
2013/09/03 961 961 959 961 4,900
2013/09/02 968 968 957 957 4,400
2013/08/30 959 969 956 958 7,800
2013/08/29 961 964 957 958 2,400
2013/08/28 965 965 956 956 6,500
2013/08/27 965 969 961 965 1,800
2013/08/26 969 969 961 965 2,300
2013/08/23 970 970 958 964 8,100
2013/08/22 958 964 957 964 3,100
2013/08/21 957 961 956 957 2,500
2013/08/20 960 965 957 957 4,000
2013/08/19 956 960 955 957 6,500
2013/08/16 964 964 955 960 1,900
2013/08/15 961 962 958 958 1,500
2013/08/14 960 965 959 965 2,800
2013/08/13 957 960 953 953 5,200
2013/08/12 954 970 951 957 5,900
2013/08/09 959 961 956 956 6,400
2013/08/08 959 964 957 959 4,900
2013/08/07 966 966 958 959 3,100
2013/08/06 963 966 955 966 4,400
2013/08/05 966 966 956 958 6,500
2013/08/02 950 963 950 963 4,500
2013/08/01 948 949 944 946 5,600
2013/07/31 963 965 951 951 8,000
2013/07/30 950 962 944 962 16,400
2013/07/29 960 960 948 950 6,600
2013/07/26 966 966 951 953 6,100
2013/07/25 968 972 957 959 8,600
2013/07/24 960 973 959 969 3,200
2013/07/23 956 975 951 970 8,500
2013/07/22 956 965 956 962 2,600
2013/07/19 963 963 956 956 4,100
2013/07/18 963 967 963 963 2,300
2013/07/17 958 963 955 963 5,500
2013/07/16 963 963 955 958 4,000
2013/07/12 975 975 963 963 3,800
2013/07/11 975 975 966 966 3,400
2013/07/10 969 980 968 975 4,800
2013/07/09 968 979 965 976 3,900
2013/07/08 974 977 967 977 6,400
2013/07/05 973 975 967 974 8,900
2013/07/04 965 970 957 964 3,800
2013/07/03 963 965 959 965 6,700
2013/07/02 935 962 931 962 5,100
2013/07/01 934 949 934 948 4,800
2013/06/28 939 950 936 939 6,200
2013/06/27 945 945 938 941 2,600
2013/06/26 952 952 929 936 2,600
2013/06/25 949 953 929 937 8,300
2013/06/24 934 935 927 934 2,300
2013/06/21 918 929 917 924 3,700
2013/06/20 925 928 920 924 3,200
2013/06/19 920 923 918 921 3,000
2013/06/18 923 923 912 915 9,600
2013/06/17 921 921 910 913 4,900
2013/06/14 911 922 911 911 12,300
2013/06/13 914 914 910 910 11,600
2013/06/12 919 920 915 916 7,000
2013/06/11 920 928 918 921 8,400
2013/06/10 918 930 915 922 3,500
2013/06/07 940 940 918 918 14,000
2013/06/06 935 935 927 927 4,000
2013/06/05 931 940 931 934 4,500
2013/06/04 930 936 924 936 7,500
2013/06/03 935 935 926 926 7,700
2013/05/31 925 949 925 940 6,000
2013/05/30 937 940 927 927 10,400
2013/05/29 940 943 937 937 14,400
2013/05/28 955 955 943 943 9,900
2013/05/27 960 963 942 955 10,900
2013/05/24 968 972 962 963 21,800
2013/05/23 980 983 970 970 12,500
2013/05/22 976 979 972 977 7,700
2013/05/21 979 980 975 975 7,100
2013/05/20 980 989 976 976 9,200
2013/05/17 980 982 972 972 7,300
2013/05/16 986 991 975 980 13,700
2013/05/15 986 990 982 984 9,900
2013/05/14 988 990 984 986 7,600
2013/05/13 988 988 984 984 10,300
2013/05/10 983 990 983 984 9,400
2013/05/09 994 994 981 987 10,400
2013/05/08 988 992 986 990 10,000
2013/05/07 980 987 979 985 14,800
2013/05/02 971 976 970 976 10,500
2013/05/01 973 975 970 972 5,800
2013/04/30 970 978 970 972 5,700
2013/04/26 983 983 972 974 7,500
2013/04/25 971 980 969 980 11,900
2013/04/24 964 972 962 971 7,100
2013/04/23 964 964 958 962 8,200
2013/04/22 961 964 960 963 9,600
2013/04/19 959 963 955 955 9,600
2013/04/18 955 959 949 959 5,100
2013/04/17 955 958 948 950 6,800
2013/04/16 953 959 947 950 12,900
2013/04/15 962 963 957 958 5,400
2013/04/12 960 963 959 959 5,300
2013/04/11 959 963 953 955 6,600
2013/04/10 958 960 951 960 7,500
2013/04/09 955 959 949 950 10,200
2013/04/08 943 958 943 958 12,400
2013/04/05 954 955 936 939 14,800
2013/04/04 923 945 921 945 11,800
2013/04/03 923 933 923 927 8,100
2013/04/02 933 940 922 922 16,500
2013/04/01 941 946 935 935 13,900
2013/03/29 961 961 950 952 10,100
2013/03/28 961 966 957 960 8,300
2013/03/27 962 970 958 969 10,300
2013/03/26 953 960 945 947 16,400
2013/03/25 966 966 954 954 16,800
2013/03/22 966 968 957 957 5,600
2013/03/21 956 965 956 960 9,600
2013/03/19 962 964 953 957 10,000
2013/03/18 956 962 955 958 6,600
2013/03/15 955 962 954 955 8,300
2013/03/14 960 960 951 953 7,100
2013/03/13 966 968 954 960 5,100
2013/03/12 974 974 968 968 7,500
2013/03/11 963 973 961 969 10,900
2013/03/08 960 968 958 958 17,700
2013/03/07 969 969 959 959 7,800
2013/03/06 965 969 955 969 14,900
2013/03/05 960 965 956 965 15,000
2013/03/04 950 960 948 955 14,300
2013/03/01 940 947 937 942 19,400
2013/02/28 938 940 936 938 5,100
2013/02/27 936 938 931 936 7,600
2013/02/26 935 938 932 936 5,600
2013/02/25 933 940 933 935 10,900
2013/02/22 935 941 933 934 8,600
2013/02/21 933 940 933 938 8,500
2013/02/20 932 939 932 935 5,600
2013/02/19 936 941 933 933 3,200
2013/02/18 934 941 932 935 6,100
2013/02/15 933 940 933 934 6,400
2013/02/14 943 950 932 933 6,700
2013/02/13 955 955 941 943 8,500
2013/02/12 940 950 939 943 4,300
2013/02/08 950 950 939 941 6,100
2013/02/07 942 950 939 946 7,200
2013/02/06 939 947 935 943 13,400
2013/02/05 938 939 932 934 8,300
2013/02/04 939 940 934 940 10,700
2013/02/01 940 940 932 935 7,300
2013/01/31 939 940 934 936 8,600
2013/01/30 930 937 926 936 7,900
2013/01/29 930 933 927 930 2,800
2013/01/28 933 933 924 927 11,700
2013/01/25 925 930 923 929 8,400
2013/01/24 926 930 923 925 6,500
2013/01/23 921 929 920 928 5,400
2013/01/22 938 938 920 923 9,000
2013/01/21 937 939 931 931 4,600
2013/01/18 938 938 934 936 8,200
2013/01/17 924 935 917 934 12,600
2013/01/16 929 931 923 931 9,700
2013/01/15 915 927 915 926 9,800
2013/01/11 929 929 912 915 22,900
2013/01/10 920 936 915 933 28,000
2013/01/09 913 917 911 915 10,600
2013/01/08 919 922 918 918 3,900
2013/01/07 928 928 918 922 12,900
2013/01/04 914 922 913 918 12,600

このページの先頭へ