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
2019/12/30 1,911 1,933 1,902 1,933 10,900
2019/12/27 1,910 1,932 1,909 1,924 17,600
2019/12/26 1,875 1,899 1,868 1,899 21,500
2019/12/25 1,903 1,903 1,877 1,879 14,500
2019/12/24 1,895 1,906 1,891 1,901 13,000
2019/12/23 1,911 1,911 1,892 1,901 19,100
2019/12/20 1,900 1,914 1,891 1,912 15,300
2019/12/19 1,888 1,904 1,887 1,900 21,400
2019/12/18 1,918 1,923 1,890 1,900 16,700
2019/12/17 1,918 1,925 1,916 1,924 19,000
2019/12/16 1,904 1,918 1,890 1,916 24,900
2019/12/13 1,881 1,909 1,881 1,904 28,800
2019/12/12 1,889 1,895 1,880 1,880 19,500
2019/12/11 1,897 1,907 1,885 1,889 13,700
2019/12/10 1,896 1,912 1,887 1,905 24,700
2019/12/09 1,869 1,895 1,869 1,893 27,500
2019/12/06 1,871 1,873 1,848 1,867 22,300
2019/12/05 1,862 1,874 1,853 1,869 29,600
2019/12/04 1,830 1,853 1,818 1,848 34,700
2019/12/03 1,860 1,865 1,841 1,842 34,600
2019/12/02 1,883 1,894 1,870 1,877 32,600
2019/11/29 1,897 1,904 1,871 1,871 39,100
2019/11/28 1,940 1,949 1,901 1,901 197,200
2019/11/27 1,981 1,995 1,976 1,995 265,400
2019/11/26 1,998 1,998 1,983 1,983 82,400
2019/11/25 1,998 2,018 1,988 1,999 50,700
2019/11/22 1,989 1,998 1,986 1,992 30,000
2019/11/21 1,992 1,992 1,967 1,990 38,400
2019/11/20 1,994 1,997 1,983 1,990 19,100
2019/11/19 1,996 2,000 1,984 1,999 21,500
2019/11/18 1,996 1,996 1,977 1,987 21,500
2019/11/15 1,995 2,001 1,990 1,993 47,800
2019/11/14 1,988 2,002 1,978 1,989 152,300
2019/11/13 1,992 2,004 1,988 2,000 20,600
2019/11/12 1,998 2,004 1,992 1,992 15,600
2019/11/11 1,984 2,000 1,984 1,996 21,500
2019/11/08 1,997 2,008 1,978 1,978 43,500
2019/11/07 1,980 1,995 1,973 1,988 40,300
2019/11/06 1,955 1,987 1,955 1,985 47,600
2019/11/05 1,926 1,960 1,926 1,960 57,300
2019/11/01 1,910 1,934 1,906 1,923 53,000
2019/10/31 1,920 1,940 1,919 1,923 22,200
2019/10/30 1,930 1,951 1,915 1,917 32,800
2019/10/29 1,924 1,939 1,923 1,924 18,800
2019/10/28 1,925 1,928 1,911 1,911 17,300
2019/10/25 1,887 1,920 1,884 1,912 30,700
2019/10/24 1,888 1,895 1,873 1,876 20,400
2019/10/23 1,841 1,887 1,839 1,882 44,500
2019/10/21 1,813 1,836 1,812 1,835 28,800
2019/10/18 1,829 1,836 1,816 1,816 39,700
2019/10/17 1,837 1,842 1,822 1,828 21,100
2019/10/16 1,849 1,857 1,833 1,843 17,600
2019/10/15 1,828 1,847 1,808 1,834 34,800
2019/10/11 1,792 1,810 1,789 1,806 31,900
2019/10/10 1,801 1,803 1,786 1,790 21,400
2019/10/09 1,793 1,806 1,776 1,802 28,000
2019/10/08 1,801 1,829 1,801 1,807 24,900
2019/10/07 1,802 1,809 1,780 1,794 36,400
2019/10/04 1,805 1,815 1,791 1,803 30,800
2019/10/03 1,821 1,829 1,805 1,808 33,200
2019/10/02 1,881 1,890 1,847 1,848 76,300
2019/10/01 1,888 1,936 1,888 1,933 28,000
2019/09/30 1,901 1,915 1,884 1,888 15,700
2019/09/27 1,930 1,932 1,893 1,905 19,800
2019/09/26 1,958 1,977 1,924 1,937 18,800
2019/09/25 1,935 1,945 1,925 1,943 11,800
2019/09/24 1,925 1,957 1,924 1,947 18,300
2019/09/20 1,901 1,915 1,882 1,913 36,000
2019/09/19 1,876 1,904 1,876 1,901 15,800
2019/09/18 1,882 1,900 1,854 1,875 27,300
2019/09/17 1,883 1,899 1,862 1,895 15,600
2019/09/13 1,857 1,891 1,852 1,886 25,000
2019/09/12 1,833 1,873 1,825 1,852 21,800
2019/09/11 1,792 1,821 1,790 1,818 14,500
2019/09/10 1,770 1,788 1,768 1,788 9,700
2019/09/09 1,765 1,773 1,750 1,771 17,700
2019/09/06 1,756 1,769 1,747 1,760 7,700
2019/09/05 1,746 1,768 1,730 1,752 18,900
2019/09/04 1,725 1,743 1,704 1,729 19,600
2019/09/03 1,727 1,738 1,711 1,729 17,300
2019/09/02 1,775 1,775 1,722 1,742 32,300
2019/08/30 1,764 1,778 1,754 1,770 23,400
2019/08/29 1,761 1,763 1,737 1,762 8,500
2019/08/28 1,783 1,783 1,743 1,753 26,500
2019/08/27 1,810 1,814 1,790 1,792 5,100
2019/08/26 1,793 1,794 1,780 1,786 18,200
2019/08/23 1,795 1,804 1,793 1,798 17,100
2019/08/22 1,812 1,822 1,811 1,818 3,700
2019/08/21 1,817 1,823 1,811 1,812 5,800
2019/08/20 1,815 1,830 1,813 1,830 7,600
2019/08/19 1,800 1,818 1,800 1,811 4,800
2019/08/16 1,833 1,833 1,778 1,792 18,400
2019/08/15 1,806 1,836 1,797 1,830 10,500
2019/08/14 1,902 1,902 1,797 1,860 25,500
2019/08/13 1,895 1,895 1,858 1,862 11,400
2019/08/09 1,921 1,921 1,888 1,900 5,300
2019/08/08 1,935 1,935 1,911 1,914 3,400
2019/08/07 1,918 1,930 1,892 1,929 8,300
2019/08/06 1,880 1,912 1,850 1,908 16,000
2019/08/05 1,930 1,930 1,902 1,907 14,200
2019/08/02 1,963 1,963 1,920 1,927 17,300
2019/08/01 1,972 1,976 1,956 1,970 7,900
2019/07/31 1,997 1,997 1,967 1,972 6,700
2019/07/30 1,972 2,000 1,972 1,998 12,100
2019/07/29 1,949 1,980 1,947 1,980 14,800
2019/07/26 1,961 1,968 1,952 1,960 10,800
2019/07/25 1,970 1,970 1,952 1,963 7,200
2019/07/24 1,967 1,967 1,948 1,962 6,800
2019/07/23 1,952 1,963 1,939 1,953 10,500
2019/07/22 1,980 1,981 1,956 1,958 4,100
2019/07/19 1,951 1,982 1,941 1,981 16,900
2019/07/18 1,992 1,992 1,941 1,949 26,500
2019/07/17 2,002 2,005 1,994 1,998 5,800
2019/07/16 2,033 2,033 1,997 2,001 4,500
2019/07/12 2,049 2,066 2,028 2,033 7,400
2019/07/11 2,020 2,054 2,020 2,050 13,800
2019/07/10 1,999 2,016 1,991 2,008 5,300
2019/07/09 2,029 2,045 1,998 1,998 11,100
2019/07/08 2,055 2,057 2,027 2,055 11,100
2019/07/05 2,026 2,074 2,013 2,054 15,600
2019/07/04 2,066 2,137 2,065 2,103 17,400
2019/07/03 2,034 2,074 2,024 2,065 6,600
2019/07/02 1,986 2,043 1,986 2,023 13,200
2019/07/01 1,969 2,011 1,969 1,997 16,600
2019/06/28 1,960 1,977 1,953 1,956 12,000
2019/06/27 1,955 1,972 1,955 1,966 9,800
2019/06/26 1,966 1,970 1,952 1,952 11,300
2019/06/25 1,993 1,993 1,964 1,972 6,700
2019/06/24 2,001 2,001 1,980 1,983 5,500
2019/06/21 2,031 2,031 1,999 1,999 6,000
2019/06/20 2,040 2,045 2,025 2,028 5,600
2019/06/19 2,023 2,053 2,023 2,044 8,600
2019/06/18 2,085 2,085 2,020 2,020 3,500
2019/06/17 2,072 2,090 2,045 2,080 10,700
2019/06/14 2,063 2,095 2,058 2,088 17,300
2019/06/13 2,063 2,063 2,040 2,043 4,300
2019/06/12 2,062 2,078 2,062 2,067 5,000
2019/06/11 2,042 2,072 2,042 2,072 15,500
2019/06/10 2,010 2,038 2,010 2,036 6,300
2019/06/07 2,002 2,016 1,967 2,003 6,100
2019/06/06 2,011 2,015 2,000 2,000 4,700
2019/06/05 1,995 2,023 1,985 2,021 10,600
2019/06/04 1,978 1,991 1,961 1,990 5,900
2019/06/03 1,997 1,997 1,959 1,967 11,000
2019/05/31 1,979 1,981 1,964 1,969 4,400
2019/05/30 1,947 1,991 1,947 1,987 7,800
2019/05/29 1,954 1,959 1,932 1,945 8,200
2019/05/28 1,981 1,981 1,968 1,979 18,600
2019/05/27 1,984 1,990 1,973 1,976 11,900
2019/05/24 1,995 1,995 1,976 1,982 7,900
2019/05/23 2,013 2,017 1,993 1,993 5,700
2019/05/22 2,014 2,014 1,992 1,995 2,000
2019/05/21 1,992 2,006 1,992 2,003 3,000
2019/05/20 1,996 2,017 1,996 2,013 6,700
2019/05/17 2,002 2,005 1,988 1,994 6,200
2019/05/16 1,999 2,002 1,981 1,996 6,400
2019/05/15 2,014 2,014 1,982 2,000 8,100
2019/05/14 1,976 2,023 1,967 2,002 12,800
2019/05/13 2,014 2,024 1,998 1,998 5,000
2019/05/10 1,999 2,031 1,992 1,998 6,800
2019/05/09 2,023 2,023 1,988 1,999 8,100
2019/05/08 2,055 2,055 2,008 2,017 7,600
2019/05/07 2,083 2,083 2,041 2,054 8,200
2019/04/26 2,056 2,056 2,024 2,033 6,200
2019/04/25 2,046 2,046 2,011 2,041 6,700
2019/04/24 2,016 2,029 1,996 2,007 10,800
2019/04/23 2,016 2,045 2,016 2,032 5,000
2019/04/22 2,014 2,018 1,978 2,009 8,600
2019/04/19 2,032 2,045 2,012 2,014 4,900
2019/04/18 2,069 2,071 2,027 2,032 6,300
2019/04/17 2,070 2,076 2,040 2,061 9,100
2019/04/16 2,096 2,111 2,070 2,070 4,300
2019/04/15 2,077 2,104 2,068 2,104 5,800
2019/04/12 2,042 2,051 2,032 2,036 4,400
2019/04/11 2,060 2,063 2,045 2,056 4,300
2019/04/10 2,070 2,070 2,037 2,059 8,100
2019/04/09 2,101 2,101 2,054 2,097 10,400
2019/04/08 2,161 2,173 2,093 2,114 10,100
2019/04/05 2,201 2,201 2,152 2,167 13,800
2019/04/04 2,163 2,197 2,161 2,188 12,100
2019/04/03 2,141 2,171 2,124 2,163 14,000
2019/04/02 2,204 2,204 2,162 2,163 27,500
2019/04/01 2,066 2,161 2,062 2,154 17,900
2019/03/29 2,023 2,064 2,023 2,047 7,700
2019/03/28 2,086 2,086 2,020 2,045 16,000
2019/03/27 2,086 2,117 2,081 2,116 13,800
2019/03/26 2,042 2,086 2,037 2,086 21,500
2019/03/25 2,039 2,039 1,993 2,020 14,300
2019/03/22 2,019 2,051 2,006 2,045 11,300
2019/03/20 2,002 2,023 2,002 2,020 7,400
2019/03/19 1,996 2,006 1,988 1,994 5,000
2019/03/18 1,976 2,002 1,970 1,998 9,500
2019/03/15 1,958 1,984 1,958 1,967 11,000
2019/03/14 1,990 1,990 1,948 1,948 9,500
2019/03/13 1,973 1,989 1,970 1,983 5,900
2019/03/12 1,953 1,976 1,946 1,976 9,000
2019/03/11 1,943 1,972 1,943 1,953 6,000
2019/03/08 1,997 1,997 1,935 1,954 18,100
2019/03/07 2,003 2,008 1,998 2,004 11,300
2019/03/06 2,036 2,036 2,005 2,012 6,200
2019/03/05 2,008 2,042 2,007 2,042 6,900
2019/03/04 2,020 2,027 2,003 2,024 8,300
2019/03/01 2,037 2,041 2,005 2,022 11,500
2019/02/28 2,061 2,061 2,038 2,044 12,000
2019/02/27 2,087 2,114 2,057 2,076 15,600
2019/02/26 2,124 2,124 2,060 2,073 12,300
2019/02/25 2,133 2,144 2,086 2,107 13,500
2019/02/22 2,075 2,132 2,063 2,126 18,400
2019/02/21 2,059 2,073 2,047 2,073 6,400
2019/02/20 2,030 2,084 2,030 2,057 11,400
2019/02/19 2,015 2,041 2,012 2,036 8,100
2019/02/18 2,021 2,046 2,016 2,020 16,300
2019/02/15 2,013 2,015 1,997 1,998 9,300
2019/02/14 2,003 2,027 2,003 2,024 12,900
2019/02/13 2,003 2,022 1,997 2,005 13,400
2019/02/12 1,996 2,023 1,969 2,003 14,900
2019/02/08 2,032 2,032 1,997 2,009 11,100
2019/02/07 2,057 2,059 2,025 2,057 9,100
2019/02/06 2,080 2,089 2,070 2,087 9,600
2019/02/05 2,095 2,095 2,070 2,081 8,100
2019/02/04 2,046 2,096 2,046 2,095 10,400
2019/02/01 2,040 2,055 2,039 2,040 8,600
2019/01/31 2,041 2,060 2,029 2,040 12,600
2019/01/30 2,038 2,066 2,030 2,039 15,600
2019/01/29 2,032 2,038 2,011 2,038 5,400
2019/01/28 2,046 2,048 2,028 2,032 7,600
2019/01/25 2,090 2,090 2,050 2,055 9,900
2019/01/24 2,031 2,078 2,030 2,060 14,300
2019/01/23 2,048 2,051 2,016 2,031 16,900
2019/01/22 2,124 2,124 2,045 2,068 20,000
2019/01/21 2,057 2,140 2,043 2,124 17,500
2019/01/18 2,023 2,086 2,023 2,067 21,100
2019/01/17 2,030 2,044 2,000 2,025 8,100
2019/01/16 2,029 2,040 1,997 2,016 12,200
2019/01/15 1,985 2,029 1,970 2,029 19,000
2019/01/11 2,069 2,074 1,982 1,989 42,500
2019/01/10 2,090 2,104 2,068 2,094 11,600
2019/01/09 2,080 2,126 2,080 2,112 26,500
2019/01/08 2,090 2,140 2,080 2,097 19,100
2019/01/07 2,133 2,179 2,089 2,094 12,600
2019/01/04 2,060 2,096 2,041 2,083 14,500

このページの先頭へ