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
2018/12/28 2,050 2,130 2,050 2,078 19,700
2018/12/27 2,010 2,082 2,004 2,082 19,900
2018/12/26 1,937 1,970 1,917 1,949 14,000
2018/12/25 1,970 1,970 1,894 1,905 28,200
2018/12/21 2,107 2,107 2,022 2,033 29,000
2018/12/20 2,177 2,177 2,113 2,123 20,700
2018/12/19 2,242 2,242 2,189 2,206 12,600
2018/12/18 2,309 2,309 2,231 2,236 13,900
2018/12/17 2,317 2,325 2,299 2,315 13,100
2018/12/14 2,366 2,366 2,327 2,328 10,300
2018/12/13 2,387 2,387 2,363 2,363 8,000
2018/12/12 2,377 2,385 2,350 2,378 17,900
2018/12/11 2,385 2,390 2,315 2,325 14,700
2018/12/10 2,438 2,438 2,363 2,383 13,700
2018/12/07 2,407 2,460 2,390 2,439 18,500
2018/12/06 2,406 2,419 2,384 2,407 21,100
2018/12/05 2,425 2,449 2,412 2,419 22,600
2018/12/04 2,479 2,479 2,446 2,446 20,000
2018/12/03 2,517 2,518 2,476 2,487 13,900
2018/11/30 2,456 2,514 2,454 2,509 32,300
2018/11/29 2,483 2,485 2,467 2,471 25,800
2018/11/28 2,481 2,500 2,465 2,485 146,700
2018/11/27 2,512 2,520 2,499 2,503 218,500
2018/11/26 2,518 2,539 2,510 2,511 42,000
2018/11/22 2,509 2,525 2,501 2,514 29,900
2018/11/21 2,501 2,524 2,500 2,524 18,000
2018/11/20 2,500 2,526 2,496 2,521 36,700
2018/11/19 2,558 2,558 2,526 2,527 41,700
2018/11/16 2,559 2,560 2,531 2,533 125,700
2018/11/15 2,545 2,560 2,540 2,549 19,900
2018/11/14 2,600 2,600 2,545 2,545 62,300
2018/11/13 2,601 2,612 2,581 2,591 31,400
2018/11/12 2,620 2,666 2,611 2,628 28,600
2018/11/09 2,614 2,628 2,607 2,618 26,200
2018/11/08 2,571 2,611 2,571 2,598 21,400
2018/11/07 2,565 2,592 2,543 2,553 43,500
2018/11/06 2,539 2,578 2,538 2,577 29,500
2018/11/05 2,542 2,565 2,514 2,563 39,400
2018/11/02 2,510 2,543 2,503 2,543 43,100
2018/11/01 2,535 2,545 2,500 2,510 24,900
2018/10/31 2,494 2,540 2,482 2,535 16,500
2018/10/30 2,431 2,492 2,430 2,486 22,900
2018/10/29 2,441 2,495 2,429 2,432 10,200
2018/10/26 2,509 2,514 2,429 2,441 21,400
2018/10/25 2,519 2,519 2,457 2,462 15,700
2018/10/24 2,510 2,534 2,493 2,524 27,800
2018/10/23 2,560 2,560 2,507 2,515 12,700
2018/10/22 2,590 2,590 2,549 2,575 13,800
2018/10/19 2,650 2,650 2,578 2,589 25,700
2018/10/18 2,673 2,706 2,660 2,663 8,000
2018/10/17 2,653 2,673 2,640 2,673 13,400
2018/10/16 2,658 2,663 2,635 2,648 14,000
2018/10/15 2,730 2,730 2,652 2,655 14,800
2018/10/12 2,741 2,763 2,720 2,730 12,600
2018/10/11 2,768 2,796 2,731 2,756 18,400
2018/10/10 2,821 2,830 2,775 2,818 14,800
2018/10/09 2,861 2,866 2,806 2,808 17,000
2018/10/05 2,952 2,952 2,874 2,874 14,000
2018/10/04 2,935 2,996 2,915 2,950 13,400
2018/10/03 2,881 2,975 2,881 2,933 31,700
2018/10/02 2,989 2,989 2,880 2,888 24,900
2018/10/01 2,907 2,940 2,872 2,908 25,900
2018/09/28 2,936 2,940 2,908 2,917 17,100
2018/09/27 2,946 2,946 2,927 2,930 12,700
2018/09/26 2,941 2,967 2,937 2,948 20,200
2018/09/25 2,880 2,991 2,867 2,991 26,300
2018/09/21 2,892 2,892 2,841 2,867 24,700
2018/09/20 2,910 2,910 2,860 2,897 8,900
2018/09/19 2,820 2,921 2,820 2,913 16,200
2018/09/18 2,779 2,823 2,779 2,818 9,600
2018/09/14 2,767 2,805 2,767 2,794 9,900
2018/09/13 2,768 2,805 2,765 2,777 11,500
2018/09/12 2,770 2,773 2,757 2,768 5,900
2018/09/11 2,770 2,772 2,757 2,769 5,800
2018/09/10 2,763 2,774 2,760 2,765 5,400
2018/09/07 2,760 2,795 2,757 2,775 17,800
2018/09/06 2,760 2,771 2,753 2,761 21,100
2018/09/05 2,770 2,771 2,742 2,762 22,700
2018/09/04 2,730 2,760 2,713 2,752 16,100
2018/09/03 2,737 2,741 2,715 2,737 6,700
2018/08/31 2,749 2,760 2,736 2,736 5,900
2018/08/30 2,756 2,784 2,748 2,759 14,800
2018/08/29 2,770 2,770 2,749 2,749 8,100
2018/08/28 2,770 2,770 2,748 2,765 17,100
2018/08/27 2,751 2,752 2,743 2,745 3,700
2018/08/24 2,784 2,784 2,730 2,751 13,600
2018/08/23 2,729 2,738 2,719 2,725 4,800
2018/08/22 2,718 2,733 2,718 2,725 3,100
2018/08/21 2,720 2,737 2,716 2,727 8,600
2018/08/20 2,775 2,792 2,711 2,715 3,900
2018/08/17 2,744 2,772 2,717 2,771 5,900
2018/08/16 2,808 2,835 2,716 2,733 12,600
2018/08/15 2,837 2,899 2,835 2,842 8,100
2018/08/14 2,803 2,850 2,803 2,847 6,600
2018/08/13 2,851 2,857 2,787 2,803 12,500
2018/08/10 2,878 2,883 2,867 2,870 13,100
2018/08/09 2,864 2,910 2,864 2,876 7,200
2018/08/08 2,889 2,913 2,863 2,864 6,400
2018/08/07 2,889 2,895 2,852 2,889 8,400
2018/08/06 2,928 2,933 2,889 2,891 14,700
2018/08/03 2,956 2,968 2,921 2,931 13,500
2018/08/02 3,030 3,030 2,957 2,982 12,000
2018/08/01 3,045 3,045 2,997 3,005 9,100
2018/07/31 3,015 3,045 2,985 3,040 37,500
2018/07/30 2,972 3,020 2,952 3,020 53,500
2018/07/27 2,979 2,993 2,938 2,963 20,100
2018/07/26 2,910 2,948 2,899 2,944 16,900
2018/07/25 2,900 2,906 2,873 2,884 19,600
2018/07/24 2,900 2,905 2,880 2,895 17,300
2018/07/23 2,889 2,911 2,871 2,893 21,600
2018/07/20 2,950 2,953 2,896 2,908 12,100
2018/07/19 2,940 2,943 2,917 2,939 7,500
2018/07/18 2,989 2,989 2,904 2,928 31,000
2018/07/17 2,990 3,005 2,952 2,984 33,700
2018/07/13 2,968 2,995 2,940 2,990 12,200
2018/07/12 2,970 2,980 2,932 2,960 21,000
2018/07/11 2,926 2,997 2,926 2,967 27,800
2018/07/10 2,977 3,010 2,933 2,942 27,700
2018/07/09 3,040 3,040 2,961 3,005 47,000
2018/07/06 2,937 2,971 2,904 2,951 55,900
2018/07/05 2,800 2,925 2,784 2,883 153,600
2018/07/04 2,702 2,724 2,626 2,632 19,500
2018/07/03 2,730 2,730 2,681 2,711 12,700
2018/07/02 2,765 2,765 2,708 2,729 16,800
2018/06/29 2,705 2,783 2,703 2,765 15,800
2018/06/28 2,711 2,711 2,687 2,705 7,300
2018/06/27 2,762 2,762 2,711 2,716 7,200
2018/06/26 2,764 2,764 2,719 2,740 5,200
2018/06/25 2,714 2,767 2,697 2,767 14,500
2018/06/22 2,722 2,740 2,706 2,740 7,400
2018/06/21 2,764 2,764 2,688 2,710 8,800
2018/06/20 2,776 2,776 2,729 2,745 5,800
2018/06/19 2,754 2,789 2,748 2,764 6,000
2018/06/18 2,780 2,780 2,743 2,752 2,600
2018/06/15 2,790 2,799 2,745 2,760 6,300
2018/06/14 2,790 2,790 2,759 2,769 4,300
2018/06/13 2,771 2,794 2,767 2,785 4,800
2018/06/12 2,781 2,781 2,737 2,750 4,700
2018/06/11 2,774 2,782 2,763 2,781 3,800
2018/06/08 2,707 2,772 2,706 2,772 12,600
2018/06/07 2,732 2,737 2,719 2,729 7,400
2018/06/06 2,763 2,763 2,737 2,741 5,100
2018/06/05 2,790 2,790 2,751 2,763 5,200
2018/06/04 2,768 2,804 2,731 2,796 13,600
2018/06/01 2,722 2,740 2,716 2,737 6,900
2018/05/31 2,763 2,769 2,729 2,744 9,100
2018/05/30 2,713 2,758 2,713 2,754 9,600
2018/05/29 2,746 2,768 2,709 2,729 8,800
2018/05/28 2,771 2,774 2,752 2,771 6,300
2018/05/25 2,777 2,789 2,757 2,777 7,100
2018/05/24 2,800 2,800 2,770 2,772 5,600
2018/05/23 2,767 2,799 2,759 2,794 7,900
2018/05/22 2,745 2,766 2,743 2,759 5,500
2018/05/21 2,745 2,745 2,731 2,744 3,700
2018/05/18 2,747 2,752 2,731 2,747 8,500
2018/05/17 2,776 2,776 2,731 2,737 13,700
2018/05/16 2,797 2,797 2,757 2,772 9,000
2018/05/15 2,794 2,794 2,775 2,776 3,600
2018/05/14 2,781 2,824 2,781 2,794 10,400
2018/05/11 2,814 2,840 2,759 2,771 17,600
2018/05/10 2,825 2,848 2,811 2,812 8,000
2018/05/09 2,837 2,890 2,811 2,838 18,500
2018/05/08 2,789 2,848 2,789 2,818 17,400
2018/05/07 2,789 2,803 2,785 2,798 7,100
2018/05/02 2,798 2,800 2,770 2,789 4,400
2018/05/01 2,700 2,799 2,695 2,776 20,800
2018/04/27 2,845 2,845 2,792 2,800 7,700
2018/04/26 2,842 2,842 2,823 2,837 7,600
2018/04/25 2,807 2,833 2,795 2,818 9,700
2018/04/24 2,827 2,842 2,807 2,813 8,000
2018/04/23 2,820 2,829 2,807 2,817 4,100
2018/04/20 2,814 2,836 2,814 2,815 5,400
2018/04/19 2,895 2,895 2,811 2,833 11,300
2018/04/18 2,910 2,919 2,873 2,883 16,700
2018/04/17 2,910 2,949 2,888 2,913 44,300
2018/04/16 2,867 2,921 2,849 2,911 35,000
2018/04/13 2,826 2,922 2,818 2,842 31,900
2018/04/12 2,825 2,827 2,810 2,826 10,300
2018/04/11 2,762 2,832 2,749 2,825 23,100
2018/04/10 2,800 2,805 2,775 2,783 13,400
2018/04/09 2,782 2,826 2,780 2,800 22,100
2018/04/06 2,750 2,790 2,727 2,783 15,100
2018/04/05 2,775 2,775 2,694 2,756 16,100
2018/04/04 2,608 2,749 2,608 2,743 27,900
2018/04/03 2,592 2,622 2,588 2,607 11,800
2018/04/02 2,556 2,614 2,556 2,593 18,200
2018/03/30 2,648 2,664 2,632 2,653 6,200
2018/03/29 2,642 2,650 2,611 2,639 9,400
2018/03/28 2,641 2,660 2,622 2,642 3,800
2018/03/27 2,591 2,660 2,591 2,656 9,500
2018/03/26 2,566 2,593 2,530 2,578 10,200
2018/03/23 2,607 2,616 2,548 2,569 13,800
2018/03/22 2,634 2,634 2,597 2,630 6,800
2018/03/20 2,603 2,642 2,594 2,639 6,800
2018/03/19 2,625 2,628 2,604 2,617 10,600
2018/03/16 2,653 2,753 2,653 2,661 16,900
2018/03/15 2,605 2,733 2,605 2,658 26,000
2018/03/14 2,569 2,660 2,569 2,635 14,000
2018/03/13 2,601 2,610 2,575 2,598 16,000
2018/03/12 2,632 2,632 2,588 2,598 10,000
2018/03/09 2,647 2,665 2,592 2,600 13,400
2018/03/08 2,701 2,701 2,592 2,608 13,400
2018/03/07 2,689 2,754 2,687 2,692 22,000
2018/03/06 2,639 2,721 2,628 2,708 25,600
2018/03/05 2,612 2,637 2,599 2,624 19,700
2018/03/02 2,572 2,626 2,562 2,611 27,800
2018/03/01 2,560 2,582 2,539 2,572 23,200
2018/02/28 2,581 2,587 2,540 2,540 16,800
2018/02/27 2,619 2,619 2,568 2,571 13,300
2018/02/26 2,614 2,625 2,581 2,596 15,000
2018/02/23 2,567 2,598 2,558 2,594 20,000
2018/02/22 2,570 2,570 2,520 2,554 19,700
2018/02/21 2,561 2,594 2,557 2,575 15,000
2018/02/20 2,575 2,575 2,538 2,559 8,400
2018/02/19 2,496 2,562 2,496 2,561 13,500
2018/02/16 2,490 2,513 2,460 2,491 22,500
2018/02/15 2,473 2,509 2,473 2,485 28,400
2018/02/14 2,533 2,541 2,452 2,460 25,500
2018/02/13 2,575 2,583 2,520 2,533 34,000
2018/02/09 2,520 2,547 2,504 2,547 23,400
2018/02/08 2,612 2,621 2,571 2,571 22,400
2018/02/07 2,700 2,723 2,582 2,583 41,500
2018/02/06 2,670 2,670 2,550 2,610 33,600
2018/02/05 2,810 2,810 2,752 2,760 23,900
2018/02/02 2,855 2,873 2,837 2,846 17,700
2018/02/01 2,816 2,867 2,789 2,860 19,800
2018/01/31 2,864 2,864 2,804 2,804 23,600
2018/01/30 2,870 2,878 2,855 2,858 25,700
2018/01/29 2,870 2,875 2,841 2,851 35,100
2018/01/26 2,885 2,918 2,867 2,869 33,600
2018/01/25 2,927 2,984 2,888 2,889 43,600
2018/01/24 2,950 2,987 2,919 2,935 69,600
2018/01/23 2,965 2,987 2,952 2,952 67,600
2018/01/22 3,010 3,020 2,960 2,980 70,200
2018/01/19 2,965 3,035 2,929 3,005 86,300
2018/01/18 3,055 3,070 3,030 3,035 57,300
2018/01/17 3,055 3,075 3,035 3,060 19,900
2018/01/16 3,030 3,095 3,020 3,070 38,000
2018/01/15 3,005 3,020 2,997 3,020 44,800
2018/01/12 3,105 3,135 2,997 3,005 99,100
2018/01/11 3,145 3,215 3,130 3,205 29,700
2018/01/10 3,110 3,145 3,105 3,130 6,700
2018/01/09 3,125 3,130 3,105 3,110 15,800
2018/01/05 3,150 3,150 3,100 3,110 14,700
2018/01/04 3,160 3,160 3,130 3,145 23,300

このページの先頭へ