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
2016/12/30 2,438 2,460 2,432 2,442 12,600
2016/12/29 2,502 2,502 2,431 2,438 27,000
2016/12/28 2,480 2,520 2,464 2,494 38,100
2016/12/27 2,437 2,477 2,435 2,473 51,100
2016/12/26 2,430 2,433 2,412 2,428 10,300
2016/12/22 2,372 2,445 2,370 2,430 31,300
2016/12/21 2,412 2,413 2,360 2,365 29,600
2016/12/20 2,428 2,444 2,401 2,413 19,300
2016/12/19 2,399 2,427 2,393 2,425 39,200
2016/12/16 2,399 2,410 2,383 2,388 20,700
2016/12/15 2,380 2,405 2,370 2,384 40,000
2016/12/14 2,363 2,384 2,352 2,384 36,400
2016/12/13 2,310 2,368 2,310 2,368 34,600
2016/12/12 2,350 2,350 2,297 2,323 32,800
2016/12/09 2,325 2,355 2,306 2,350 52,100
2016/12/08 2,318 2,333 2,298 2,329 36,100
2016/12/07 2,316 2,327 2,310 2,325 20,900
2016/12/06 2,331 2,331 2,292 2,306 22,300
2016/12/05 2,323 2,323 2,272 2,309 29,900
2016/12/02 2,304 2,335 2,289 2,335 58,400
2016/12/01 2,322 2,323 2,289 2,292 35,700
2016/11/30 2,291 2,329 2,288 2,312 61,500
2016/11/29 2,270 2,294 2,260 2,290 37,200
2016/11/28 2,310 2,310 2,263 2,291 155,600
2016/11/25 2,321 2,352 2,314 2,335 240,100
2016/11/24 2,335 2,335 2,319 2,321 36,600
2016/11/22 2,334 2,338 2,315 2,325 24,100
2016/11/21 2,290 2,339 2,290 2,334 58,300
2016/11/18 2,270 2,283 2,268 2,273 29,100
2016/11/17 2,241 2,265 2,241 2,264 18,200
2016/11/16 2,230 2,248 2,230 2,245 31,100
2016/11/15 2,252 2,269 2,217 2,238 47,600
2016/11/14 2,241 2,273 2,241 2,262 29,000
2016/11/11 2,283 2,287 2,251 2,257 33,000
2016/11/10 2,309 2,344 2,279 2,283 36,400
2016/11/09 2,292 2,320 2,247 2,260 53,600
2016/11/08 2,281 2,298 2,280 2,293 25,300
2016/11/07 2,272 2,286 2,260 2,281 29,400
2016/11/04 2,265 2,271 2,253 2,265 38,600
2016/11/02 2,295 2,304 2,260 2,284 63,600
2016/11/01 2,307 2,319 2,290 2,318 37,800
2016/10/31 2,306 2,323 2,300 2,307 44,700
2016/10/28 2,308 2,320 2,278 2,306 71,100
2016/10/27 2,300 2,321 2,295 2,308 41,200
2016/10/26 2,290 2,311 2,289 2,310 23,700
2016/10/25 2,304 2,311 2,290 2,294 37,300
2016/10/24 2,289 2,308 2,287 2,304 15,200
2016/10/21 2,335 2,338 2,286 2,289 39,800
2016/10/20 2,292 2,326 2,292 2,321 32,200
2016/10/19 2,311 2,321 2,311 2,318 10,600
2016/10/18 2,331 2,332 2,300 2,306 33,200
2016/10/17 2,351 2,362 2,335 2,337 20,300
2016/10/14 2,337 2,367 2,337 2,355 21,300
2016/10/13 2,381 2,381 2,337 2,353 30,900
2016/10/12 2,390 2,395 2,373 2,374 28,400
2016/10/11 2,392 2,406 2,372 2,390 33,100
2016/10/07 2,382 2,392 2,380 2,392 22,200
2016/10/06 2,378 2,394 2,356 2,383 15,500
2016/10/05 2,350 2,365 2,335 2,363 28,500
2016/10/04 2,345 2,345 2,322 2,341 31,000
2016/10/03 2,390 2,393 2,330 2,345 48,800
2016/09/30 2,404 2,429 2,378 2,390 24,900
2016/09/29 2,390 2,407 2,390 2,406 22,500
2016/09/28 2,379 2,397 2,379 2,390 13,900
2016/09/27 2,315 2,387 2,315 2,378 33,200
2016/09/26 2,315 2,337 2,310 2,332 13,100
2016/09/23 2,311 2,314 2,267 2,295 20,500
2016/09/21 2,283 2,300 2,255 2,300 14,600
2016/09/20 2,233 2,283 2,233 2,274 8,200
2016/09/16 2,265 2,265 2,241 2,250 4,800
2016/09/15 2,281 2,294 2,250 2,261 8,200
2016/09/14 2,269 2,306 2,256 2,301 4,300
2016/09/13 2,302 2,320 2,301 2,305 8,600
2016/09/12 2,231 2,304 2,220 2,302 13,000
2016/09/09 2,258 2,272 2,231 2,231 27,500
2016/09/08 2,327 2,345 2,251 2,258 33,300
2016/09/07 2,260 2,337 2,260 2,335 26,600
2016/09/06 2,250 2,288 2,245 2,254 16,700
2016/09/05 2,254 2,272 2,228 2,250 21,400
2016/09/02 2,193 2,225 2,192 2,219 17,300
2016/09/01 2,177 2,219 2,160 2,201 12,800
2016/08/31 2,130 2,153 2,130 2,150 14,300
2016/08/30 2,170 2,173 2,122 2,125 17,400
2016/08/29 2,220 2,220 2,168 2,173 11,200
2016/08/26 2,216 2,216 2,182 2,184 11,500
2016/08/25 2,249 2,254 2,214 2,224 11,900
2016/08/24 2,232 2,250 2,211 2,233 24,200
2016/08/23 2,225 2,236 2,210 2,221 8,400
2016/08/22 2,243 2,246 2,213 2,223 11,000
2016/08/19 2,210 2,219 2,183 2,219 22,500
2016/08/18 2,282 2,282 2,209 2,209 15,300
2016/08/17 2,228 2,326 2,215 2,268 28,100
2016/08/16 2,323 2,324 2,200 2,201 44,800
2016/08/15 2,389 2,389 2,316 2,322 15,700
2016/08/12 2,409 2,409 2,386 2,397 6,500
2016/08/10 2,376 2,380 2,315 2,375 16,100
2016/08/09 2,424 2,447 2,355 2,366 24,100
2016/08/08 2,424 2,474 2,407 2,423 25,300
2016/08/05 2,559 2,559 2,376 2,399 33,700
2016/08/04 2,505 2,560 2,505 2,559 26,100
2016/08/03 2,503 2,534 2,503 2,520 20,900
2016/08/02 2,476 2,525 2,475 2,502 22,300
2016/08/01 2,440 2,467 2,412 2,458 26,000
2016/07/29 2,376 2,450 2,360 2,440 23,800
2016/07/28 2,398 2,422 2,340 2,359 72,200
2016/07/27 2,411 2,420 2,361 2,397 24,200
2016/07/26 2,466 2,474 2,311 2,337 50,700
2016/07/25 2,509 2,529 2,498 2,504 13,500
2016/07/22 2,536 2,547 2,497 2,518 17,600
2016/07/21 2,582 2,592 2,535 2,542 9,200
2016/07/20 2,549 2,600 2,537 2,595 7,900
2016/07/19 2,551 2,601 2,551 2,586 8,400
2016/07/15 2,521 2,572 2,521 2,558 10,300
2016/07/14 2,540 2,600 2,540 2,555 11,200
2016/07/13 2,630 2,647 2,551 2,554 15,900
2016/07/12 2,584 2,637 2,584 2,621 18,200
2016/07/11 2,590 2,612 2,561 2,578 12,000
2016/07/08 2,539 2,586 2,522 2,523 25,400
2016/07/07 2,558 2,580 2,480 2,572 25,900
2016/07/06 2,608 2,629 2,531 2,558 85,100
2016/07/05 2,785 2,796 2,669 2,708 80,300
2016/07/04 2,720 2,760 2,700 2,752 19,900
2016/07/01 2,639 2,700 2,639 2,695 11,000
2016/06/30 2,695 2,695 2,621 2,639 15,000
2016/06/29 2,651 2,694 2,634 2,663 19,300
2016/06/28 2,560 2,633 2,530 2,627 15,700
2016/06/27 2,422 2,585 2,422 2,564 18,100
2016/06/24 2,594 2,594 2,324 2,352 18,000
2016/06/23 2,515 2,564 2,512 2,549 16,300
2016/06/22 2,580 2,581 2,490 2,492 29,100
2016/06/21 2,576 2,613 2,576 2,587 10,400
2016/06/20 2,557 2,626 2,557 2,602 7,400
2016/06/17 2,516 2,601 2,516 2,554 11,900
2016/06/16 2,663 2,666 2,490 2,516 22,700
2016/06/15 2,608 2,680 2,603 2,663 33,600
2016/06/14 2,567 2,613 2,564 2,603 20,900
2016/06/13 2,566 2,567 2,510 2,567 18,100
2016/06/10 2,577 2,577 2,531 2,566 12,700
2016/06/09 2,517 2,586 2,517 2,577 17,800
2016/06/08 2,553 2,569 2,532 2,556 17,200
2016/06/07 2,561 2,582 2,561 2,563 7,000
2016/06/06 2,599 2,599 2,561 2,586 10,000
2016/06/03 2,583 2,608 2,570 2,599 9,100
2016/06/02 2,572 2,588 2,533 2,542 7,000
2016/06/01 2,590 2,610 2,569 2,578 11,300
2016/05/31 2,581 2,595 2,557 2,590 9,000
2016/05/30 2,559 2,589 2,549 2,581 6,200
2016/05/27 2,562 2,575 2,535 2,574 14,000
2016/05/26 2,625 2,625 2,571 2,578 9,000
2016/05/25 2,610 2,652 2,600 2,600 9,400
2016/05/24 2,690 2,690 2,610 2,610 14,100
2016/05/23 2,692 2,703 2,650 2,701 8,100
2016/05/20 2,601 2,683 2,601 2,682 12,700
2016/05/19 2,610 2,631 2,586 2,601 6,100
2016/05/18 2,588 2,632 2,583 2,610 17,800
2016/05/17 2,530 2,598 2,525 2,584 20,200
2016/05/16 2,575 2,601 2,520 2,524 16,700
2016/05/13 2,580 2,592 2,547 2,575 11,800
2016/05/12 2,606 2,616 2,577 2,589 6,300
2016/05/11 2,600 2,627 2,600 2,616 3,300
2016/05/10 2,589 2,630 2,589 2,595 10,200
2016/05/09 2,611 2,634 2,591 2,605 23,400
2016/05/06 2,627 2,640 2,600 2,623 23,400
2016/05/02 2,631 2,675 2,622 2,652 26,500
2016/04/28 2,775 2,783 2,702 2,731 18,600
2016/04/27 2,710 2,762 2,691 2,745 18,400
2016/04/26 2,675 2,731 2,675 2,722 9,400
2016/04/25 2,763 2,783 2,714 2,717 14,800
2016/04/22 2,834 2,834 2,747 2,779 18,300
2016/04/21 2,820 2,864 2,820 2,837 18,600
2016/04/20 2,795 2,838 2,771 2,819 27,100
2016/04/19 2,760 2,807 2,734 2,805 34,200
2016/04/18 2,700 2,721 2,640 2,695 28,600
2016/04/15 2,771 2,795 2,724 2,732 17,500
2016/04/14 2,840 2,860 2,784 2,805 33,100
2016/04/13 2,830 2,850 2,796 2,840 39,500
2016/04/12 2,792 2,830 2,769 2,828 36,400
2016/04/11 2,684 2,793 2,659 2,789 41,700
2016/04/08 2,565 2,680 2,553 2,651 36,900
2016/04/07 2,558 2,640 2,539 2,562 13,800
2016/04/06 2,517 2,605 2,496 2,586 18,900
2016/04/05 2,625 2,625 2,550 2,567 24,800
2016/04/04 2,631 2,648 2,575 2,623 26,400
2016/04/01 2,615 2,660 2,567 2,631 48,000
2016/03/31 2,662 2,662 2,560 2,628 30,400
2016/03/30 2,675 2,681 2,625 2,652 36,200
2016/03/29 2,597 2,700 2,597 2,675 24,700
2016/03/28 2,498 2,598 2,494 2,598 35,400
2016/03/25 2,486 2,486 2,435 2,456 17,800
2016/03/24 2,476 2,476 2,419 2,458 10,400
2016/03/23 2,482 2,484 2,449 2,476 9,000
2016/03/22 2,484 2,489 2,433 2,457 14,100
2016/03/18 2,489 2,489 2,432 2,457 12,200
2016/03/17 2,494 2,500 2,452 2,484 13,300
2016/03/16 2,414 2,490 2,414 2,468 17,400
2016/03/15 2,401 2,421 2,375 2,403 13,400
2016/03/14 2,336 2,426 2,331 2,409 28,900
2016/03/11 2,250 2,296 2,224 2,288 20,300
2016/03/10 2,166 2,254 2,166 2,239 9,600
2016/03/09 2,178 2,203 2,131 2,163 10,100
2016/03/08 2,173 2,237 2,126 2,223 14,900
2016/03/07 2,235 2,235 2,143 2,184 14,700
2016/03/04 2,185 2,256 2,149 2,241 13,000
2016/03/03 2,144 2,206 2,122 2,192 11,400
2016/03/02 2,171 2,202 2,118 2,152 14,200
2016/03/01 2,123 2,151 2,100 2,121 13,900
2016/02/29 2,167 2,181 2,110 2,110 13,100
2016/02/26 2,154 2,238 2,145 2,167 23,100
2016/02/25 2,043 2,127 2,037 2,116 14,300
2016/02/24 2,010 2,073 1,968 2,038 16,000
2016/02/23 2,074 2,079 1,971 2,058 24,400
2016/02/22 2,020 2,087 2,020 2,074 10,400
2016/02/19 2,111 2,148 2,039 2,056 18,200
2016/02/18 2,100 2,172 2,091 2,157 8,200
2016/02/17 2,064 2,122 2,046 2,079 9,000
2016/02/16 2,083 2,144 2,072 2,101 11,100
2016/02/15 2,073 2,146 2,052 2,120 15,200
2016/02/12 1,918 2,026 1,842 1,943 36,200
2016/02/10 2,199 2,199 2,068 2,108 24,000
2016/02/09 2,285 2,297 2,171 2,174 23,200
2016/02/08 2,270 2,420 2,266 2,399 28,000
2016/02/05 2,367 2,368 2,270 2,303 22,200
2016/02/04 2,488 2,488 2,373 2,388 21,300
2016/02/03 2,512 2,548 2,473 2,488 11,100
2016/02/02 2,587 2,626 2,543 2,548 19,100
2016/02/01 2,600 2,600 2,547 2,587 13,300
2016/01/29 2,512 2,575 2,483 2,573 14,500
2016/01/28 2,460 2,550 2,452 2,527 19,200
2016/01/27 2,470 2,519 2,445 2,508 23,100
2016/01/26 2,500 2,500 2,388 2,388 36,400
2016/01/25 2,561 2,561 2,471 2,514 12,700
2016/01/22 2,455 2,515 2,424 2,511 13,500
2016/01/21 2,458 2,547 2,374 2,374 17,000
2016/01/20 2,518 2,601 2,478 2,501 28,100
2016/01/19 2,500 2,500 2,433 2,454 24,100
2016/01/18 2,495 2,537 2,480 2,530 16,000
2016/01/15 2,660 2,664 2,555 2,560 22,300
2016/01/14 2,704 2,704 2,605 2,641 32,200
2016/01/13 2,744 2,759 2,705 2,754 23,100
2016/01/12 2,820 2,820 2,688 2,744 41,700
2016/01/08 2,710 2,879 2,661 2,823 88,400
2016/01/07 2,765 2,765 2,676 2,706 38,500
2016/01/06 2,633 2,788 2,633 2,772 29,900
2016/01/05 2,680 2,688 2,618 2,638 24,200
2016/01/04 2,770 2,799 2,663 2,686 21,600

このページの先頭へ