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
2021/12/30 909 912 905 908 4,600
2021/12/29 896 913 896 913 23,900
2021/12/28 890 899 890 899 37,400
2021/12/27 889 890 880 890 23,400
2021/12/24 898 898 883 885 31,600
2021/12/23 901 901 895 895 10,500
2021/12/22 888 901 888 901 29,900
2021/12/21 900 900 882 887 42,900
2021/12/20 903 907 895 895 38,500
2021/12/17 905 913 902 908 33,000
2021/12/16 912 913 902 913 27,700
2021/12/15 893 912 893 912 34,400
2021/12/14 904 910 890 890 27,400
2021/12/13 914 914 905 911 25,100
2021/12/10 915 915 896 908 20,100
2021/12/09 900 914 886 908 66,600
2021/12/08 904 910 893 904 53,700
2021/12/07 882 901 877 897 61,000
2021/12/06 892 896 875 878 39,100
2021/12/03 889 895 881 890 48,000
2021/12/02 882 884 871 877 59,600
2021/12/01 884 898 877 886 83,900
2021/11/30 931 938 881 882 132,800
2021/11/29 958 963 926 931 313,300
2021/11/29 1 -> 2.00 分割
2021/11/26 1,985 1,995 1,950 1,976 281,800
2021/11/25 2,000 2,009 1,989 1,990 69,100
2021/11/24 2,003 2,006 1,999 2,004 47,200
2021/11/22 1,997 2,003 1,988 2,000 48,800
2021/11/19 2,001 2,009 1,985 1,996 43,900
2021/11/18 1,991 2,010 1,991 2,002 20,600
2021/11/17 2,002 2,004 1,990 1,998 16,200
2021/11/16 2,003 2,007 1,999 2,000 8,300
2021/11/15 2,010 2,017 1,986 2,000 24,900
2021/11/12 1,993 2,014 1,986 1,998 34,800
2021/11/11 2,012 2,014 1,980 1,983 67,100
2021/11/10 2,008 2,030 1,993 2,012 34,900
2021/11/09 2,058 2,067 2,011 2,011 28,200
2021/11/08 2,078 2,099 2,052 2,053 43,700
2021/11/05 2,022 2,080 2,011 2,065 28,900
2021/11/04 2,051 2,060 2,005 2,022 46,800
2021/11/02 2,050 2,079 2,043 2,048 31,300
2021/11/01 2,021 2,042 2,001 2,042 37,000
2021/10/29 1,985 2,014 1,985 1,987 44,200
2021/10/28 1,968 2,006 1,955 1,985 92,000
2021/10/27 1,934 1,938 1,905 1,909 12,600
2021/10/26 1,960 1,960 1,903 1,925 40,400
2021/10/25 1,949 1,975 1,919 1,964 45,300
2021/10/22 1,887 1,909 1,874 1,909 45,300
2021/10/21 1,875 1,890 1,869 1,884 24,400
2021/10/20 1,830 1,885 1,830 1,875 32,800
2021/10/19 1,845 1,856 1,830 1,831 38,600
2021/10/18 1,850 1,855 1,830 1,833 23,800
2021/10/15 1,828 1,841 1,814 1,832 100,300
2021/10/14 1,817 1,817 1,802 1,813 11,100
2021/10/13 1,828 1,830 1,817 1,825 8,900
2021/10/12 1,835 1,843 1,831 1,833 6,700
2021/10/11 1,808 1,840 1,808 1,835 13,400
2021/10/08 1,812 1,820 1,789 1,808 83,200
2021/10/07 1,810 1,826 1,792 1,792 26,200
2021/10/06 1,804 1,821 1,793 1,802 22,400
2021/10/05 1,830 1,830 1,780 1,780 35,400
2021/10/04 1,821 1,854 1,802 1,836 50,400
2021/10/01 1,849 1,849 1,822 1,831 51,000
2021/09/30 1,845 1,873 1,837 1,846 29,400
2021/09/29 1,834 1,874 1,825 1,860 31,400
2021/09/28 1,867 1,873 1,835 1,858 27,900
2021/09/27 1,869 1,878 1,849 1,855 14,900
2021/09/24 1,840 1,881 1,831 1,878 35,900
2021/09/22 1,863 1,863 1,829 1,835 11,000
2021/09/21 1,843 1,882 1,822 1,868 23,000
2021/09/17 1,845 1,858 1,845 1,855 10,300
2021/09/16 1,860 1,861 1,842 1,854 7,900
2021/09/15 1,869 1,876 1,852 1,860 9,800
2021/09/14 1,863 1,879 1,858 1,879 18,100
2021/09/13 1,830 1,845 1,828 1,839 8,800
2021/09/10 1,819 1,832 1,819 1,832 9,900
2021/09/09 1,829 1,829 1,810 1,819 10,200
2021/09/08 1,799 1,829 1,799 1,829 16,500
2021/09/07 1,793 1,795 1,788 1,795 5,300
2021/09/06 1,804 1,804 1,786 1,794 13,900
2021/09/03 1,785 1,793 1,782 1,785 14,000
2021/09/02 1,780 1,793 1,778 1,791 9,600
2021/09/01 1,774 1,785 1,767 1,780 10,000
2021/08/31 1,755 1,770 1,750 1,766 10,800
2021/08/30 1,747 1,757 1,738 1,755 10,700
2021/08/27 1,739 1,744 1,729 1,738 4,800
2021/08/26 1,740 1,745 1,722 1,729 9,900
2021/08/25 1,749 1,749 1,726 1,738 10,800
2021/08/24 1,702 1,735 1,693 1,735 11,700
2021/08/23 1,689 1,704 1,689 1,696 5,800
2021/08/20 1,697 1,705 1,681 1,681 4,600
2021/08/19 1,690 1,713 1,689 1,689 5,100
2021/08/18 1,700 1,706 1,690 1,690 7,700
2021/08/17 1,695 1,695 1,684 1,687 4,400
2021/08/16 1,689 1,691 1,677 1,684 9,700
2021/08/13 1,684 1,690 1,683 1,685 1,800
2021/08/12 1,689 1,692 1,680 1,684 5,200
2021/08/11 1,693 1,701 1,684 1,688 5,400
2021/08/10 1,693 1,700 1,693 1,693 2,800
2021/08/06 1,692 1,701 1,685 1,690 6,600
2021/08/05 1,695 1,706 1,692 1,692 3,000
2021/08/04 1,706 1,707 1,692 1,700 4,400
2021/08/03 1,720 1,720 1,697 1,706 7,400
2021/08/02 1,705 1,726 1,704 1,726 7,000
2021/07/30 1,725 1,734 1,708 1,708 4,300
2021/07/29 1,727 1,727 1,716 1,725 5,900
2021/07/28 1,735 1,735 1,719 1,729 6,100
2021/07/27 1,736 1,736 1,721 1,735 4,000
2021/07/26 1,694 1,725 1,690 1,725 11,600
2021/07/21 1,717 1,720 1,688 1,691 7,000
2021/07/20 1,700 1,700 1,684 1,696 11,800
2021/07/19 1,694 1,694 1,685 1,689 10,800
2021/07/16 1,688 1,695 1,683 1,694 6,800
2021/07/15 1,686 1,696 1,680 1,688 14,000
2021/07/14 1,685 1,695 1,684 1,686 8,400
2021/07/13 1,683 1,692 1,682 1,685 10,900
2021/07/12 1,708 1,711 1,683 1,690 15,100
2021/07/09 1,672 1,723 1,670 1,708 22,600
2021/07/08 1,757 1,757 1,648 1,676 42,500
2021/07/07 1,755 1,784 1,755 1,761 18,400
2021/07/06 1,799 1,799 1,751 1,781 76,900
2021/07/05 1,718 1,736 1,713 1,715 19,400
2021/07/02 1,708 1,716 1,703 1,713 13,300
2021/07/01 1,765 1,765 1,702 1,709 23,700
2021/06/30 1,760 1,777 1,759 1,770 20,100
2021/06/29 1,754 1,760 1,738 1,757 7,900
2021/06/28 1,750 1,766 1,748 1,752 24,100
2021/06/25 1,745 1,758 1,738 1,748 16,500
2021/06/24 1,719 1,737 1,708 1,734 25,800
2021/06/23 1,709 1,720 1,709 1,719 22,000
2021/06/22 1,712 1,723 1,708 1,716 29,600
2021/06/21 1,698 1,719 1,696 1,700 34,300
2021/06/18 1,701 1,702 1,684 1,698 20,700
2021/06/17 1,713 1,719 1,705 1,709 3,800
2021/06/16 1,710 1,728 1,700 1,724 21,300
2021/06/15 1,701 1,715 1,700 1,708 14,700
2021/06/14 1,708 1,716 1,700 1,709 14,100
2021/06/11 1,707 1,717 1,697 1,708 18,800
2021/06/10 1,697 1,714 1,690 1,704 21,200
2021/06/09 1,705 1,719 1,673 1,683 18,700
2021/06/08 1,692 1,718 1,687 1,709 26,100
2021/06/07 1,677 1,694 1,670 1,692 30,800
2021/06/04 1,651 1,675 1,646 1,670 42,900
2021/06/03 1,636 1,647 1,630 1,646 31,000
2021/06/02 1,607 1,634 1,607 1,634 48,700
2021/06/01 1,599 1,602 1,580 1,596 22,000
2021/05/31 1,601 1,610 1,596 1,599 11,700
2021/05/28 1,596 1,607 1,596 1,604 23,200
2021/05/27 1,605 1,627 1,605 1,605 66,300
2021/05/26 1,617 1,617 1,605 1,613 8,900
2021/05/25 1,627 1,627 1,611 1,612 16,700
2021/05/24 1,620 1,629 1,618 1,622 13,600
2021/05/21 1,616 1,624 1,613 1,617 13,000
2021/05/20 1,623 1,628 1,615 1,615 8,500
2021/05/19 1,621 1,624 1,615 1,617 9,200
2021/05/18 1,630 1,630 1,617 1,620 11,000
2021/05/17 1,625 1,625 1,613 1,621 8,000
2021/05/14 1,614 1,627 1,614 1,617 9,900
2021/05/13 1,620 1,624 1,609 1,609 13,500
2021/05/12 1,633 1,633 1,611 1,620 17,500
2021/05/11 1,634 1,639 1,624 1,624 11,000
2021/05/10 1,636 1,641 1,625 1,635 9,900
2021/05/07 1,634 1,638 1,623 1,623 13,200
2021/05/06 1,632 1,640 1,626 1,632 17,300
2021/04/30 1,621 1,636 1,621 1,626 13,100
2021/04/28 1,620 1,627 1,611 1,621 22,500
2021/04/27 1,622 1,634 1,618 1,623 13,500
2021/04/26 1,630 1,630 1,615 1,620 7,900
2021/04/23 1,620 1,632 1,616 1,617 13,200
2021/04/22 1,617 1,629 1,610 1,619 11,200
2021/04/21 1,613 1,617 1,605 1,608 13,500
2021/04/20 1,621 1,633 1,615 1,615 15,600
2021/04/19 1,630 1,638 1,630 1,632 7,300
2021/04/16 1,628 1,634 1,617 1,630 12,100
2021/04/15 1,623 1,638 1,623 1,628 11,200
2021/04/14 1,617 1,633 1,612 1,623 14,500
2021/04/13 1,621 1,630 1,616 1,617 15,600
2021/04/12 1,621 1,631 1,617 1,620 20,000
2021/04/09 1,617 1,630 1,616 1,621 15,400
2021/04/08 1,644 1,644 1,616 1,616 35,700
2021/04/07 1,634 1,650 1,628 1,637 26,100
2021/04/06 1,641 1,645 1,626 1,626 55,700
2021/04/05 1,623 1,650 1,623 1,634 159,100
2021/04/02 1,688 1,719 1,680 1,719 44,000
2021/04/01 1,683 1,683 1,665 1,679 23,700
2021/03/31 1,687 1,691 1,669 1,673 21,200
2021/03/30 1,700 1,703 1,675 1,687 22,000
2021/03/29 1,705 1,706 1,677 1,706 33,400
2021/03/26 1,678 1,688 1,672 1,683 21,400
2021/03/25 1,668 1,676 1,657 1,672 20,400
2021/03/24 1,680 1,681 1,633 1,648 29,700
2021/03/23 1,721 1,728 1,698 1,707 19,800
2021/03/22 1,710 1,724 1,710 1,722 16,100
2021/03/19 1,685 1,720 1,685 1,720 27,800
2021/03/18 1,679 1,694 1,662 1,694 28,400
2021/03/17 1,674 1,676 1,666 1,672 9,200
2021/03/16 1,662 1,674 1,655 1,674 20,600
2021/03/15 1,631 1,662 1,631 1,661 19,500
2021/03/12 1,643 1,645 1,628 1,631 13,600
2021/03/11 1,647 1,654 1,634 1,643 14,200
2021/03/10 1,656 1,669 1,641 1,646 19,300
2021/03/09 1,630 1,673 1,630 1,670 46,600
2021/03/08 1,624 1,640 1,623 1,630 26,300
2021/03/05 1,610 1,621 1,601 1,621 21,300
2021/03/04 1,614 1,616 1,593 1,616 20,700
2021/03/03 1,601 1,621 1,597 1,614 22,200
2021/03/02 1,610 1,610 1,593 1,608 24,800
2021/03/01 1,567 1,601 1,567 1,601 33,200
2021/02/26 1,583 1,583 1,566 1,567 18,800
2021/02/25 1,592 1,592 1,582 1,583 16,000
2021/02/24 1,579 1,592 1,577 1,587 20,300
2021/02/22 1,575 1,586 1,569 1,573 17,600
2021/02/19 1,579 1,581 1,561 1,572 12,900
2021/02/18 1,588 1,594 1,573 1,583 25,200
2021/02/17 1,588 1,597 1,583 1,588 29,900
2021/02/16 1,600 1,603 1,587 1,594 25,100
2021/02/15 1,604 1,604 1,594 1,599 17,600
2021/02/12 1,608 1,608 1,593 1,595 19,200
2021/02/10 1,609 1,613 1,598 1,608 20,200
2021/02/09 1,615 1,615 1,601 1,609 14,800
2021/02/08 1,604 1,615 1,601 1,608 33,600
2021/02/05 1,594 1,599 1,590 1,595 20,800
2021/02/04 1,582 1,592 1,581 1,591 19,300
2021/02/03 1,576 1,588 1,573 1,582 25,900
2021/02/02 1,565 1,574 1,565 1,573 13,300
2021/02/01 1,560 1,572 1,560 1,560 20,700
2021/01/29 1,576 1,576 1,551 1,555 25,300
2021/01/28 1,555 1,579 1,548 1,565 55,600
2021/01/27 1,563 1,575 1,560 1,567 24,200
2021/01/26 1,569 1,569 1,558 1,563 23,500
2021/01/25 1,570 1,570 1,555 1,565 30,100
2021/01/22 1,570 1,578 1,567 1,569 22,200
2021/01/21 1,575 1,588 1,565 1,568 32,700
2021/01/20 1,577 1,584 1,565 1,571 47,300
2021/01/19 1,582 1,583 1,570 1,579 73,300
2021/01/18 1,562 1,584 1,561 1,568 335,000
2021/01/15 1,540 1,565 1,538 1,556 144,900
2021/01/14 1,551 1,556 1,541 1,541 75,600
2021/01/13 1,573 1,576 1,556 1,558 55,100
2021/01/12 1,610 1,610 1,561 1,578 86,400
2021/01/08 1,600 1,635 1,577 1,615 204,000
2021/01/07 1,650 1,707 1,628 1,707 52,400
2021/01/06 1,613 1,633 1,611 1,628 12,200
2021/01/05 1,625 1,625 1,603 1,619 13,300
2021/01/04 1,624 1,637 1,609 1,625 19,800

このページの先頭へ