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
2014/12/30 1,398 1,398 1,390 1,393 9,600
2014/12/29 1,389 1,400 1,360 1,396 30,200
2014/12/26 1,358 1,358 1,324 1,346 6,000
2014/12/25 1,352 1,360 1,340 1,347 10,600
2014/12/24 1,380 1,380 1,306 1,352 15,700
2014/12/22 1,385 1,386 1,361 1,365 7,300
2014/12/19 1,379 1,391 1,362 1,381 11,200
2014/12/18 1,340 1,380 1,340 1,374 15,000
2014/12/17 1,338 1,344 1,321 1,336 11,300
2014/12/16 1,314 1,354 1,314 1,339 16,100
2014/12/15 1,350 1,368 1,345 1,345 7,900
2014/12/12 1,350 1,410 1,350 1,359 17,800
2014/12/11 1,369 1,374 1,330 1,370 12,100
2014/12/10 1,400 1,400 1,361 1,386 12,700
2014/12/09 1,376 1,419 1,370 1,414 38,400
2014/12/08 1,445 1,445 1,370 1,398 91,100
2014/12/05 1,379 1,439 1,366 1,430 144,700
2014/12/04 1,320 1,326 1,310 1,326 45,600
2014/12/03 1,288 1,314 1,282 1,313 46,100
2014/12/02 1,269 1,285 1,257 1,285 21,800
2014/12/01 1,277 1,284 1,252 1,252 28,400
2014/11/28 1,272 1,286 1,269 1,274 17,400
2014/11/27 1,274 1,280 1,266 1,266 28,700
2014/11/26 1,263 1,286 1,260 1,268 161,100
2014/11/25 1,310 1,319 1,310 1,319 223,400
2014/11/21 1,327 1,329 1,310 1,314 44,400
2014/11/20 1,331 1,346 1,329 1,331 25,700
2014/11/19 1,335 1,341 1,330 1,330 24,700
2014/11/18 1,322 1,350 1,322 1,335 27,700
2014/11/17 1,331 1,331 1,324 1,325 21,900
2014/11/14 1,327 1,333 1,320 1,331 26,900
2014/11/13 1,316 1,333 1,309 1,330 17,300
2014/11/12 1,302 1,333 1,301 1,316 27,500
2014/11/11 1,284 1,299 1,282 1,299 17,800
2014/11/10 1,278 1,284 1,271 1,281 22,200
2014/11/07 1,285 1,294 1,282 1,284 20,100
2014/11/06 1,288 1,299 1,286 1,290 18,200
2014/11/05 1,299 1,303 1,288 1,292 25,200
2014/11/04 1,302 1,310 1,286 1,300 32,400
2014/10/31 1,265 1,299 1,265 1,294 26,100
2014/10/30 1,270 1,274 1,252 1,265 22,800
2014/10/29 1,250 1,272 1,250 1,270 23,000
2014/10/28 1,273 1,273 1,228 1,255 33,100
2014/10/27 1,276 1,286 1,255 1,275 22,000
2014/10/24 1,310 1,315 1,281 1,284 17,000
2014/10/23 1,305 1,305 1,290 1,298 10,700
2014/10/22 1,304 1,304 1,282 1,300 20,300
2014/10/21 1,294 1,310 1,250 1,274 35,300
2014/10/20 1,241 1,318 1,220 1,290 59,400
2014/10/17 1,205 1,254 1,190 1,250 31,900
2014/10/16 1,220 1,235 1,202 1,202 19,800
2014/10/15 1,208 1,236 1,208 1,234 18,700
2014/10/14 1,214 1,215 1,195 1,197 26,800
2014/10/10 1,235 1,284 1,220 1,231 39,800
2014/10/09 1,267 1,284 1,244 1,247 29,500
2014/10/08 1,280 1,284 1,248 1,249 41,300
2014/10/07 1,288 1,305 1,280 1,283 24,500
2014/10/06 1,282 1,300 1,282 1,290 25,400
2014/10/03 1,230 1,304 1,230 1,280 16,900
2014/10/02 1,230 1,254 1,220 1,233 64,100
2014/10/01 1,350 1,355 1,281 1,281 73,300
2014/09/30 1,400 1,416 1,370 1,392 34,600
2014/09/29 1,367 1,400 1,351 1,400 48,500
2014/09/26 1,321 1,372 1,301 1,367 47,700
2014/09/25 1,259 1,348 1,250 1,326 41,600
2014/09/24 1,215 1,252 1,215 1,241 33,000
2014/09/22 1,172 1,222 1,172 1,215 35,900
2014/09/19 1,157 1,169 1,156 1,169 10,400
2014/09/18 1,151 1,160 1,147 1,159 8,100
2014/09/17 1,166 1,177 1,141 1,145 6,000
2014/09/16 1,170 1,170 1,143 1,152 6,300
2014/09/12 1,150 1,160 1,102 1,142 16,400
2014/09/11 1,163 1,175 1,155 1,161 6,600
2014/09/10 1,174 1,175 1,151 1,161 9,400
2014/09/09 1,185 1,185 1,173 1,174 6,500
2014/09/08 1,184 1,186 1,165 1,170 8,500
2014/09/05 1,180 1,182 1,167 1,168 9,400
2014/09/04 1,175 1,175 1,163 1,175 8,200
2014/09/03 1,177 1,177 1,150 1,163 7,700
2014/09/02 1,175 1,178 1,163 1,172 7,800
2014/09/01 1,169 1,169 1,148 1,149 7,400
2014/08/29 1,159 1,159 1,147 1,152 8,000
2014/08/28 1,161 1,180 1,156 1,164 15,600
2014/08/27 1,139 1,155 1,139 1,154 13,800
2014/08/26 1,142 1,147 1,138 1,139 9,400
2014/08/25 1,145 1,148 1,133 1,136 15,200
2014/08/22 1,134 1,138 1,112 1,134 13,300
2014/08/21 1,110 1,140 1,102 1,134 27,200
2014/08/20 1,095 1,108 1,095 1,099 13,600
2014/08/19 1,087 1,095 1,086 1,095 9,100
2014/08/18 1,080 1,085 1,080 1,084 6,000
2014/08/15 1,073 1,080 1,070 1,080 6,900
2014/08/14 1,066 1,074 1,066 1,073 2,600
2014/08/13 1,070 1,074 1,061 1,074 3,100
2014/08/12 1,067 1,074 1,064 1,073 9,600
2014/08/11 1,067 1,068 1,057 1,061 8,600
2014/08/08 1,052 1,065 1,050 1,051 7,200
2014/08/07 1,051 1,055 1,044 1,047 6,900
2014/08/06 1,065 1,065 1,050 1,050 6,600
2014/08/05 1,069 1,069 1,057 1,060 10,900
2014/08/04 1,065 1,065 1,048 1,052 13,900
2014/08/01 1,046 1,051 1,046 1,051 11,300
2014/07/31 1,050 1,062 1,047 1,047 9,400
2014/07/30 1,040 1,062 1,040 1,059 33,600
2014/07/29 1,038 1,045 1,037 1,044 10,400
2014/07/28 1,037 1,040 1,036 1,038 4,900
2014/07/25 1,042 1,042 1,033 1,037 12,400
2014/07/24 1,034 1,037 1,028 1,032 8,200
2014/07/23 1,030 1,034 1,027 1,032 5,500
2014/07/22 1,032 1,035 1,024 1,028 7,600
2014/07/18 1,033 1,033 1,027 1,031 4,500
2014/07/17 1,040 1,040 1,032 1,032 4,300
2014/07/16 1,025 1,032 1,025 1,031 5,700
2014/07/15 1,022 1,027 1,020 1,026 11,200
2014/07/14 1,022 1,024 1,020 1,021 5,500
2014/07/11 1,022 1,027 1,022 1,025 5,800
2014/07/10 1,029 1,033 1,028 1,028 4,100
2014/07/09 1,028 1,029 1,023 1,029 10,900
2014/07/08 1,039 1,039 1,028 1,031 19,900
2014/07/07 1,047 1,047 1,045 1,045 4,800
2014/07/04 1,037 1,046 1,036 1,044 14,800
2014/07/03 1,059 1,059 1,051 1,053 5,200
2014/07/02 1,053 1,059 1,051 1,055 11,100
2014/07/01 1,048 1,057 1,046 1,048 15,400
2014/06/30 1,039 1,047 1,039 1,046 3,200
2014/06/27 1,046 1,046 1,039 1,039 4,200
2014/06/26 1,047 1,047 1,045 1,045 3,500
2014/06/25 1,045 1,045 1,042 1,042 7,000
2014/06/24 1,042 1,044 1,041 1,042 9,300
2014/06/23 1,038 1,045 1,038 1,042 4,700
2014/06/20 1,039 1,039 1,035 1,038 3,200
2014/06/19 1,034 1,039 1,032 1,038 8,600
2014/06/18 1,035 1,036 1,029 1,035 3,300
2014/06/17 1,033 1,034 1,029 1,034 3,000
2014/06/16 1,030 1,033 1,026 1,030 3,900
2014/06/13 1,026 1,032 1,022 1,026 11,100
2014/06/12 1,022 1,027 1,020 1,020 1,300
2014/06/11 1,019 1,033 1,018 1,021 10,500
2014/06/10 1,021 1,024 1,011 1,017 6,700
2014/06/09 1,020 1,023 1,013 1,022 5,100
2014/06/06 1,019 1,020 1,014 1,020 11,000
2014/06/05 1,005 1,011 1,005 1,009 8,600
2014/06/04 1,006 1,007 1,001 1,007 10,300
2014/06/03 1,009 1,010 1,005 1,010 7,000
2014/06/02 1,008 1,008 1,001 1,006 8,900
2014/05/30 1,008 1,008 1,004 1,006 3,400
2014/05/29 1,003 1,008 1,002 1,008 3,400
2014/05/28 1,001 1,008 998 1,006 6,500
2014/05/27 1,009 1,013 1,009 1,011 4,600
2014/05/26 1,008 1,009 1,005 1,009 3,500
2014/05/23 1,003 1,006 1,002 1,005 5,800
2014/05/22 995 1,004 990 1,003 8,100
2014/05/21 995 997 993 995 2,200
2014/05/20 992 999 992 996 2,700
2014/05/19 994 999 994 995 3,200
2014/05/16 1,004 1,005 994 994 8,800
2014/05/15 1,009 1,010 1,005 1,005 1,700
2014/05/14 1,006 1,009 1,006 1,009 1,000
2014/05/13 1,001 1,009 1,001 1,006 4,000
2014/05/12 1,005 1,012 1,002 1,002 5,600
2014/05/09 1,008 1,013 1,005 1,005 4,300
2014/05/08 1,008 1,013 1,006 1,008 2,800
2014/05/07 1,018 1,018 1,006 1,008 12,500
2014/05/02 1,010 1,018 1,010 1,018 2,700
2014/05/01 1,007 1,019 1,007 1,015 4,000
2014/04/30 1,010 1,015 1,010 1,011 3,300
2014/04/28 1,014 1,014 1,006 1,006 2,200
2014/04/25 1,009 1,019 1,008 1,014 9,800
2014/04/24 1,001 1,002 999 1,001 2,500
2014/04/23 999 1,002 998 1,001 3,900
2014/04/22 997 1,002 997 998 2,300
2014/04/21 1,002 1,002 996 997 3,600
2014/04/18 1,002 1,003 1,000 1,002 3,800
2014/04/17 1,000 1,001 995 1,000 4,600
2014/04/16 992 1,001 992 1,000 4,500
2014/04/15 992 997 990 990 7,000
2014/04/14 993 1,001 991 991 3,100
2014/04/11 992 1,001 980 989 8,000
2014/04/10 998 1,004 995 997 4,300
2014/04/09 1,003 1,009 997 998 9,300
2014/04/08 1,017 1,019 1,002 1,003 6,100
2014/04/07 1,038 1,038 1,017 1,022 9,400
2014/04/04 1,031 1,031 1,025 1,030 5,100
2014/04/03 1,024 1,035 1,023 1,031 7,400
2014/04/02 1,026 1,031 1,018 1,018 9,900
2014/04/01 1,020 1,020 1,006 1,017 9,400
2014/03/31 1,010 1,019 1,001 1,012 6,200
2014/03/28 1,010 1,017 1,001 1,007 7,300
2014/03/27 1,009 1,012 997 1,010 9,100
2014/03/26 1,020 1,020 1,002 1,007 13,200
2014/03/25 1,015 1,015 998 1,010 17,200
2014/03/24 988 996 981 986 9,200
2014/03/20 988 992 977 977 6,500
2014/03/19 998 998 988 988 4,100
2014/03/18 988 993 986 991 4,100
2014/03/17 983 990 977 978 6,900
2014/03/14 1,000 1,000 982 982 18,400
2014/03/13 1,004 1,007 998 998 4,900
2014/03/12 1,007 1,014 1,000 1,001 6,400
2014/03/11 1,011 1,021 1,004 1,007 7,400
2014/03/10 1,005 1,017 1,005 1,012 5,800
2014/03/07 1,013 1,025 1,013 1,017 7,400
2014/03/06 1,013 1,013 1,008 1,011 3,000
2014/03/05 1,003 1,013 1,002 1,009 6,300
2014/03/04 994 1,002 993 1,001 10,100
2014/03/03 993 995 985 993 10,800
2014/02/28 1,003 1,003 991 993 12,600
2014/02/27 1,009 1,010 1,000 1,003 4,600
2014/02/26 1,011 1,016 1,008 1,009 4,300
2014/02/25 1,012 1,015 1,010 1,011 9,000
2014/02/24 1,015 1,021 1,000 1,003 11,300
2014/02/21 1,007 1,016 1,004 1,013 7,800
2014/02/20 1,006 1,006 997 1,001 7,700
2014/02/19 1,010 1,010 1,004 1,006 2,600
2014/02/18 1,008 1,010 999 1,010 7,700
2014/02/17 1,000 1,006 996 1,002 7,200
2014/02/14 1,014 1,016 1,003 1,003 5,600
2014/02/13 1,023 1,023 1,002 1,006 6,400
2014/02/12 1,013 1,020 1,007 1,019 5,800
2014/02/10 1,018 1,018 999 1,002 4,500
2014/02/07 984 1,018 984 1,008 8,900
2014/02/06 985 1,004 981 981 7,600
2014/02/05 1,009 1,009 982 984 12,400
2014/02/04 1,004 1,008 982 982 18,000
2014/02/03 1,020 1,025 1,012 1,012 7,700
2014/01/31 1,036 1,036 1,014 1,032 22,300
2014/01/30 1,031 1,033 1,020 1,028 11,200
2014/01/29 1,049 1,056 1,031 1,051 5,800
2014/01/28 1,036 1,041 1,029 1,029 8,300
2014/01/27 1,041 1,052 1,033 1,036 9,900
2014/01/24 1,075 1,075 1,063 1,064 14,600
2014/01/23 1,086 1,091 1,080 1,081 8,800
2014/01/22 1,084 1,093 1,075 1,092 11,200
2014/01/21 1,086 1,097 1,081 1,083 10,700
2014/01/20 1,076 1,088 1,072 1,087 16,700
2014/01/17 1,072 1,076 1,069 1,076 10,100
2014/01/16 1,070 1,076 1,066 1,070 20,700
2014/01/15 1,067 1,071 1,066 1,070 9,900
2014/01/14 1,065 1,068 1,055 1,067 16,300
2014/01/10 1,054 1,080 1,052 1,077 41,200
2014/01/09 1,054 1,054 1,048 1,052 13,600
2014/01/08 1,051 1,051 1,046 1,051 8,800
2014/01/07 1,049 1,051 1,045 1,048 8,100
2014/01/06 1,050 1,050 1,043 1,049 14,200

このページの先頭へ