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
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

このページの先頭へ