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 |
---|---|---|---|---|---|
2020/12/30 | 1,675 | 1,675 | 1,646 | 1,655 | 23,900 |
2020/12/29 | 1,603 | 1,648 | 1,603 | 1,639 | 12,100 |
2020/12/28 | 1,655 | 1,655 | 1,605 | 1,620 | 20,100 |
2020/12/25 | 1,626 | 1,660 | 1,623 | 1,650 | 20,800 |
2020/12/24 | 1,616 | 1,634 | 1,613 | 1,613 | 50,100 |
2020/12/23 | 1,631 | 1,662 | 1,619 | 1,662 | 14,100 |
2020/12/22 | 1,670 | 1,670 | 1,631 | 1,637 | 11,700 |
2020/12/21 | 1,665 | 1,670 | 1,651 | 1,670 | 8,100 |
2020/12/18 | 1,672 | 1,672 | 1,653 | 1,672 | 7,900 |
2020/12/17 | 1,663 | 1,671 | 1,661 | 1,666 | 6,800 |
2020/12/16 | 1,676 | 1,683 | 1,653 | 1,669 | 12,800 |
2020/12/15 | 1,672 | 1,692 | 1,665 | 1,688 | 7,500 |
2020/12/14 | 1,688 | 1,705 | 1,678 | 1,678 | 10,700 |
2020/12/11 | 1,682 | 1,691 | 1,662 | 1,687 | 11,000 |
2020/12/10 | 1,691 | 1,695 | 1,680 | 1,682 | 6,200 |
2020/12/09 | 1,720 | 1,723 | 1,702 | 1,702 | 6,800 |
2020/12/08 | 1,712 | 1,720 | 1,702 | 1,720 | 15,400 |
2020/12/07 | 1,700 | 1,712 | 1,689 | 1,707 | 22,200 |
2020/12/04 | 1,685 | 1,685 | 1,660 | 1,679 | 15,500 |
2020/12/03 | 1,651 | 1,694 | 1,647 | 1,678 | 22,000 |
2020/12/02 | 1,642 | 1,655 | 1,631 | 1,637 | 32,300 |
2020/12/01 | 1,660 | 1,677 | 1,646 | 1,653 | 25,300 |
2020/11/30 | 1,703 | 1,703 | 1,650 | 1,650 | 47,200 |
2020/11/27 | 1,691 | 1,713 | 1,677 | 1,693 | 235,900 |
2020/11/26 | 1,752 | 1,772 | 1,742 | 1,754 | 325,700 |
2020/11/25 | 1,780 | 1,787 | 1,755 | 1,755 | 79,100 |
2020/11/24 | 1,788 | 1,796 | 1,774 | 1,777 | 41,300 |
2020/11/20 | 1,750 | 1,769 | 1,743 | 1,768 | 17,900 |
2020/11/19 | 1,749 | 1,765 | 1,739 | 1,752 | 29,500 |
2020/11/18 | 1,778 | 1,783 | 1,747 | 1,758 | 53,700 |
2020/11/17 | 1,779 | 1,779 | 1,762 | 1,770 | 13,200 |
2020/11/16 | 1,768 | 1,784 | 1,761 | 1,762 | 23,700 |
2020/11/13 | 1,782 | 1,784 | 1,750 | 1,765 | 20,700 |
2020/11/12 | 1,789 | 1,793 | 1,760 | 1,779 | 24,700 |
2020/11/11 | 1,759 | 1,790 | 1,747 | 1,790 | 31,900 |
2020/11/10 | 1,755 | 1,769 | 1,729 | 1,741 | 30,300 |
2020/11/09 | 1,770 | 1,779 | 1,752 | 1,752 | 23,000 |
2020/11/06 | 1,744 | 1,770 | 1,728 | 1,747 | 49,800 |
2020/11/05 | 1,725 | 1,757 | 1,716 | 1,747 | 57,400 |
2020/11/04 | 1,681 | 1,726 | 1,670 | 1,725 | 36,600 |
2020/11/02 | 1,639 | 1,677 | 1,634 | 1,657 | 29,400 |
2020/10/30 | 1,677 | 1,677 | 1,624 | 1,642 | 52,600 |
2020/10/29 | 1,684 | 1,700 | 1,667 | 1,668 | 61,900 |
2020/10/28 | 1,714 | 1,715 | 1,693 | 1,703 | 13,700 |
2020/10/27 | 1,708 | 1,716 | 1,691 | 1,716 | 24,300 |
2020/10/26 | 1,757 | 1,770 | 1,712 | 1,712 | 24,100 |
2020/10/23 | 1,780 | 1,782 | 1,725 | 1,750 | 27,900 |
2020/10/22 | 1,753 | 1,760 | 1,736 | 1,760 | 16,000 |
2020/10/21 | 1,723 | 1,754 | 1,713 | 1,747 | 24,800 |
2020/10/20 | 1,726 | 1,732 | 1,707 | 1,724 | 14,600 |
2020/10/19 | 1,724 | 1,742 | 1,715 | 1,726 | 38,500 |
2020/10/16 | 1,700 | 1,725 | 1,700 | 1,724 | 32,600 |
2020/10/15 | 1,733 | 1,747 | 1,696 | 1,696 | 27,400 |
2020/10/14 | 1,703 | 1,754 | 1,690 | 1,728 | 62,000 |
2020/10/13 | 1,678 | 1,678 | 1,651 | 1,657 | 11,900 |
2020/10/12 | 1,615 | 1,662 | 1,615 | 1,658 | 28,200 |
2020/10/09 | 1,603 | 1,618 | 1,585 | 1,614 | 87,600 |
2020/10/08 | 1,602 | 1,612 | 1,595 | 1,597 | 24,700 |
2020/10/07 | 1,598 | 1,606 | 1,581 | 1,600 | 29,100 |
2020/10/06 | 1,623 | 1,623 | 1,596 | 1,598 | 25,300 |
2020/10/05 | 1,560 | 1,616 | 1,560 | 1,616 | 25,800 |
2020/10/02 | 1,506 | 1,596 | 1,500 | 1,564 | 76,300 |
2020/09/30 | 1,620 | 1,631 | 1,586 | 1,586 | 35,400 |
2020/09/29 | 1,594 | 1,626 | 1,582 | 1,626 | 34,400 |
2020/09/28 | 1,573 | 1,600 | 1,568 | 1,600 | 32,700 |
2020/09/25 | 1,589 | 1,589 | 1,554 | 1,569 | 28,800 |
2020/09/24 | 1,557 | 1,569 | 1,547 | 1,569 | 17,500 |
2020/09/23 | 1,560 | 1,566 | 1,542 | 1,552 | 24,600 |
2020/09/18 | 1,549 | 1,557 | 1,531 | 1,556 | 15,800 |
2020/09/17 | 1,530 | 1,544 | 1,524 | 1,530 | 10,600 |
2020/09/16 | 1,543 | 1,560 | 1,533 | 1,535 | 20,600 |
2020/09/15 | 1,550 | 1,555 | 1,527 | 1,543 | 15,900 |
2020/09/14 | 1,525 | 1,550 | 1,510 | 1,550 | 13,400 |
2020/09/11 | 1,534 | 1,534 | 1,520 | 1,520 | 17,200 |
2020/09/10 | 1,513 | 1,538 | 1,510 | 1,532 | 14,800 |
2020/09/09 | 1,506 | 1,523 | 1,502 | 1,520 | 16,200 |
2020/09/08 | 1,505 | 1,524 | 1,501 | 1,522 | 12,300 |
2020/09/07 | 1,510 | 1,515 | 1,487 | 1,505 | 18,500 |
2020/09/04 | 1,478 | 1,506 | 1,469 | 1,506 | 18,700 |
2020/09/03 | 1,513 | 1,516 | 1,484 | 1,484 | 15,000 |
2020/09/02 | 1,487 | 1,511 | 1,487 | 1,495 | 17,500 |
2020/09/01 | 1,465 | 1,485 | 1,465 | 1,483 | 15,600 |
2020/08/31 | 1,453 | 1,487 | 1,450 | 1,457 | 11,200 |
2020/08/28 | 1,465 | 1,477 | 1,440 | 1,440 | 17,000 |
2020/08/27 | 1,463 | 1,463 | 1,445 | 1,457 | 5,900 |
2020/08/26 | 1,434 | 1,460 | 1,427 | 1,460 | 22,400 |
2020/08/25 | 1,462 | 1,462 | 1,430 | 1,435 | 23,700 |
2020/08/24 | 1,445 | 1,456 | 1,433 | 1,447 | 12,900 |
2020/08/21 | 1,457 | 1,468 | 1,442 | 1,445 | 10,300 |
2020/08/20 | 1,473 | 1,473 | 1,451 | 1,453 | 7,300 |
2020/08/19 | 1,467 | 1,480 | 1,458 | 1,466 | 5,300 |
2020/08/18 | 1,479 | 1,479 | 1,458 | 1,469 | 5,700 |
2020/08/17 | 1,500 | 1,500 | 1,459 | 1,463 | 13,600 |
2020/08/14 | 1,502 | 1,508 | 1,466 | 1,481 | 13,000 |
2020/08/13 | 1,515 | 1,515 | 1,484 | 1,503 | 11,800 |
2020/08/12 | 1,493 | 1,517 | 1,483 | 1,515 | 9,600 |
2020/08/11 | 1,456 | 1,492 | 1,450 | 1,490 | 7,400 |
2020/08/07 | 1,457 | 1,458 | 1,436 | 1,443 | 5,200 |
2020/08/06 | 1,450 | 1,452 | 1,427 | 1,452 | 6,200 |
2020/08/05 | 1,466 | 1,466 | 1,429 | 1,434 | 9,500 |
2020/08/04 | 1,454 | 1,458 | 1,436 | 1,457 | 13,200 |
2020/08/03 | 1,402 | 1,454 | 1,402 | 1,437 | 11,800 |
2020/07/31 | 1,457 | 1,457 | 1,400 | 1,402 | 17,800 |
2020/07/30 | 1,456 | 1,469 | 1,441 | 1,469 | 11,700 |
2020/07/29 | 1,440 | 1,460 | 1,440 | 1,453 | 9,100 |
2020/07/28 | 1,520 | 1,524 | 1,453 | 1,457 | 20,000 |
2020/07/27 | 1,460 | 1,506 | 1,451 | 1,506 | 14,100 |
2020/07/22 | 1,500 | 1,500 | 1,460 | 1,460 | 9,800 |
2020/07/21 | 1,468 | 1,493 | 1,460 | 1,492 | 11,700 |
2020/07/20 | 1,498 | 1,498 | 1,467 | 1,470 | 8,300 |
2020/07/17 | 1,499 | 1,499 | 1,470 | 1,486 | 9,000 |
2020/07/16 | 1,480 | 1,486 | 1,470 | 1,486 | 9,800 |
2020/07/15 | 1,492 | 1,492 | 1,470 | 1,485 | 9,300 |
2020/07/14 | 1,466 | 1,486 | 1,443 | 1,474 | 24,700 |
2020/07/13 | 1,444 | 1,464 | 1,435 | 1,462 | 25,300 |
2020/07/10 | 1,453 | 1,454 | 1,430 | 1,430 | 16,300 |
2020/07/09 | 1,458 | 1,463 | 1,438 | 1,458 | 20,300 |
2020/07/08 | 1,483 | 1,496 | 1,453 | 1,453 | 19,100 |
2020/07/07 | 1,458 | 1,479 | 1,458 | 1,479 | 11,000 |
2020/07/06 | 1,460 | 1,464 | 1,451 | 1,456 | 27,700 |
2020/07/03 | 1,459 | 1,476 | 1,435 | 1,460 | 71,800 |
2020/07/02 | 1,582 | 1,612 | 1,522 | 1,522 | 42,900 |
2020/07/01 | 1,597 | 1,600 | 1,582 | 1,592 | 10,600 |
2020/06/30 | 1,625 | 1,630 | 1,590 | 1,590 | 7,800 |
2020/06/29 | 1,625 | 1,625 | 1,601 | 1,617 | 6,100 |
2020/06/26 | 1,643 | 1,643 | 1,609 | 1,628 | 13,300 |
2020/06/25 | 1,630 | 1,630 | 1,605 | 1,605 | 8,600 |
2020/06/24 | 1,634 | 1,635 | 1,625 | 1,625 | 3,400 |
2020/06/23 | 1,632 | 1,647 | 1,623 | 1,634 | 10,200 |
2020/06/22 | 1,631 | 1,638 | 1,630 | 1,630 | 3,400 |
2020/06/19 | 1,636 | 1,659 | 1,628 | 1,650 | 9,000 |
2020/06/18 | 1,632 | 1,654 | 1,623 | 1,647 | 5,700 |
2020/06/17 | 1,644 | 1,644 | 1,605 | 1,632 | 8,000 |
2020/06/16 | 1,613 | 1,634 | 1,590 | 1,634 | 17,800 |
2020/06/15 | 1,636 | 1,641 | 1,562 | 1,563 | 15,100 |
2020/06/12 | 1,638 | 1,638 | 1,570 | 1,636 | 18,900 |
2020/06/11 | 1,716 | 1,716 | 1,638 | 1,674 | 17,300 |
2020/06/10 | 1,748 | 1,748 | 1,711 | 1,713 | 12,400 |
2020/06/09 | 1,772 | 1,773 | 1,728 | 1,735 | 9,300 |
2020/06/08 | 1,759 | 1,787 | 1,750 | 1,777 | 13,000 |
2020/06/05 | 1,755 | 1,760 | 1,734 | 1,748 | 11,900 |
2020/06/04 | 1,754 | 1,774 | 1,730 | 1,730 | 13,500 |
2020/06/03 | 1,745 | 1,758 | 1,735 | 1,751 | 8,700 |
2020/06/02 | 1,759 | 1,772 | 1,737 | 1,744 | 15,500 |
2020/06/01 | 1,740 | 1,760 | 1,734 | 1,760 | 13,500 |
2020/05/29 | 1,746 | 1,776 | 1,738 | 1,751 | 19,100 |
2020/05/28 | 1,737 | 1,780 | 1,732 | 1,746 | 40,400 |
2020/05/27 | 1,760 | 1,785 | 1,740 | 1,777 | 34,600 |
2020/05/26 | 1,794 | 1,802 | 1,762 | 1,779 | 22,400 |
2020/05/25 | 1,741 | 1,790 | 1,741 | 1,787 | 22,000 |
2020/05/22 | 1,716 | 1,741 | 1,716 | 1,738 | 5,400 |
2020/05/21 | 1,737 | 1,749 | 1,702 | 1,716 | 17,500 |
2020/05/20 | 1,731 | 1,750 | 1,721 | 1,738 | 10,400 |
2020/05/19 | 1,731 | 1,748 | 1,721 | 1,743 | 14,200 |
2020/05/18 | 1,690 | 1,727 | 1,674 | 1,718 | 17,500 |
2020/05/15 | 1,706 | 1,706 | 1,672 | 1,702 | 12,900 |
2020/05/14 | 1,698 | 1,732 | 1,698 | 1,712 | 8,000 |
2020/05/13 | 1,688 | 1,724 | 1,667 | 1,715 | 13,100 |
2020/05/12 | 1,779 | 1,779 | 1,705 | 1,726 | 14,600 |
2020/05/11 | 1,706 | 1,773 | 1,706 | 1,754 | 15,700 |
2020/05/08 | 1,662 | 1,708 | 1,662 | 1,706 | 16,900 |
2020/05/07 | 1,669 | 1,673 | 1,650 | 1,662 | 9,000 |
2020/05/01 | 1,657 | 1,663 | 1,635 | 1,663 | 13,000 |
2020/04/30 | 1,649 | 1,678 | 1,646 | 1,650 | 13,900 |
2020/04/28 | 1,647 | 1,661 | 1,600 | 1,644 | 12,500 |
2020/04/27 | 1,647 | 1,647 | 1,606 | 1,633 | 11,200 |
2020/04/24 | 1,649 | 1,649 | 1,606 | 1,621 | 16,800 |
2020/04/23 | 1,623 | 1,649 | 1,613 | 1,630 | 19,500 |
2020/04/22 | 1,653 | 1,653 | 1,588 | 1,593 | 19,600 |
2020/04/21 | 1,611 | 1,659 | 1,588 | 1,659 | 26,200 |
2020/04/20 | 1,552 | 1,640 | 1,552 | 1,640 | 37,800 |
2020/04/17 | 1,525 | 1,553 | 1,507 | 1,533 | 20,300 |
2020/04/16 | 1,500 | 1,525 | 1,487 | 1,525 | 39,000 |
2020/04/15 | 1,481 | 1,515 | 1,477 | 1,500 | 21,700 |
2020/04/14 | 1,501 | 1,514 | 1,481 | 1,500 | 21,500 |
2020/04/13 | 1,520 | 1,529 | 1,495 | 1,499 | 21,800 |
2020/04/10 | 1,503 | 1,558 | 1,486 | 1,552 | 17,800 |
2020/04/09 | 1,523 | 1,523 | 1,466 | 1,499 | 33,100 |
2020/04/08 | 1,509 | 1,564 | 1,488 | 1,539 | 45,400 |
2020/04/07 | 1,473 | 1,511 | 1,440 | 1,511 | 36,500 |
2020/04/06 | 1,443 | 1,456 | 1,406 | 1,443 | 37,600 |
2020/04/03 | 1,422 | 1,465 | 1,404 | 1,430 | 48,300 |
2020/04/02 | 1,474 | 1,512 | 1,440 | 1,449 | 46,500 |
2020/04/01 | 1,595 | 1,608 | 1,548 | 1,554 | 30,100 |
2020/03/31 | 1,650 | 1,654 | 1,568 | 1,597 | 22,100 |
2020/03/30 | 1,604 | 1,674 | 1,604 | 1,674 | 21,600 |
2020/03/27 | 1,629 | 1,687 | 1,611 | 1,684 | 32,800 |
2020/03/26 | 1,629 | 1,629 | 1,557 | 1,601 | 42,200 |
2020/03/25 | 1,645 | 1,648 | 1,583 | 1,648 | 52,600 |
2020/03/24 | 1,522 | 1,565 | 1,508 | 1,565 | 27,900 |
2020/03/23 | 1,434 | 1,524 | 1,422 | 1,522 | 37,500 |
2020/03/19 | 1,373 | 1,443 | 1,372 | 1,402 | 22,600 |
2020/03/18 | 1,505 | 1,505 | 1,365 | 1,369 | 66,900 |
2020/03/17 | 1,371 | 1,518 | 1,368 | 1,511 | 28,600 |
2020/03/16 | 1,460 | 1,482 | 1,416 | 1,435 | 33,100 |
2020/03/13 | 1,384 | 1,473 | 1,362 | 1,454 | 39,200 |
2020/03/12 | 1,533 | 1,533 | 1,471 | 1,500 | 35,500 |
2020/03/11 | 1,571 | 1,622 | 1,554 | 1,567 | 25,000 |
2020/03/10 | 1,486 | 1,610 | 1,478 | 1,610 | 38,800 |
2020/03/09 | 1,652 | 1,671 | 1,576 | 1,592 | 16,900 |
2020/03/06 | 1,730 | 1,730 | 1,667 | 1,680 | 17,700 |
2020/03/05 | 1,747 | 1,755 | 1,714 | 1,730 | 17,400 |
2020/03/04 | 1,720 | 1,751 | 1,663 | 1,707 | 44,000 |
2020/03/03 | 1,832 | 1,832 | 1,742 | 1,742 | 23,700 |
2020/03/02 | 1,707 | 1,844 | 1,702 | 1,832 | 41,100 |
2020/02/28 | 1,804 | 1,814 | 1,745 | 1,747 | 18,100 |
2020/02/27 | 1,834 | 1,861 | 1,818 | 1,850 | 28,800 |
2020/02/26 | 1,810 | 1,827 | 1,786 | 1,825 | 15,200 |
2020/02/25 | 1,859 | 1,859 | 1,812 | 1,815 | 25,600 |
2020/02/21 | 1,883 | 1,908 | 1,883 | 1,899 | 22,800 |
2020/02/20 | 1,909 | 1,920 | 1,883 | 1,883 | 15,500 |
2020/02/19 | 1,876 | 1,907 | 1,876 | 1,890 | 8,800 |
2020/02/18 | 1,912 | 1,912 | 1,877 | 1,883 | 7,400 |
2020/02/17 | 1,893 | 1,908 | 1,886 | 1,901 | 7,800 |
2020/02/14 | 1,913 | 1,913 | 1,892 | 1,913 | 10,500 |
2020/02/13 | 1,932 | 1,937 | 1,916 | 1,923 | 7,000 |
2020/02/12 | 1,975 | 1,975 | 1,917 | 1,936 | 15,800 |
2020/02/10 | 1,968 | 1,980 | 1,959 | 1,975 | 13,200 |
2020/02/07 | 2,026 | 2,026 | 1,990 | 1,999 | 9,800 |
2020/02/06 | 2,005 | 2,035 | 2,005 | 2,026 | 24,700 |
2020/02/05 | 1,990 | 2,008 | 1,981 | 2,004 | 33,400 |
2020/02/04 | 1,968 | 1,984 | 1,939 | 1,984 | 13,700 |
2020/02/03 | 1,940 | 1,979 | 1,927 | 1,968 | 19,200 |
2020/01/31 | 1,960 | 1,988 | 1,955 | 1,980 | 34,000 |
2020/01/30 | 1,921 | 1,952 | 1,916 | 1,950 | 43,900 |
2020/01/29 | 1,953 | 1,959 | 1,933 | 1,952 | 19,600 |
2020/01/28 | 1,898 | 1,976 | 1,893 | 1,969 | 37,000 |
2020/01/27 | 1,929 | 1,950 | 1,924 | 1,925 | 28,100 |
2020/01/24 | 1,946 | 1,947 | 1,911 | 1,939 | 12,200 |
2020/01/23 | 1,909 | 1,942 | 1,906 | 1,939 | 25,000 |
2020/01/22 | 1,937 | 1,963 | 1,925 | 1,936 | 20,400 |
2020/01/21 | 1,894 | 1,939 | 1,892 | 1,924 | 26,400 |
2020/01/20 | 1,890 | 1,895 | 1,881 | 1,895 | 7,200 |
2020/01/17 | 1,888 | 1,891 | 1,872 | 1,873 | 8,700 |
2020/01/16 | 1,889 | 1,896 | 1,875 | 1,882 | 10,600 |
2020/01/15 | 1,883 | 1,909 | 1,870 | 1,891 | 16,700 |
2020/01/14 | 1,900 | 1,923 | 1,870 | 1,875 | 21,000 |
2020/01/10 | 1,894 | 1,912 | 1,885 | 1,900 | 24,100 |
2020/01/09 | 1,915 | 1,940 | 1,902 | 1,932 | 22,400 |
2020/01/08 | 1,891 | 1,896 | 1,861 | 1,875 | 17,700 |
2020/01/07 | 1,895 | 1,939 | 1,895 | 1,925 | 16,700 |
2020/01/06 | 1,907 | 1,910 | 1,878 | 1,879 | 17,100 |