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
2023/12/29 898 905 893 904 39,600
2023/12/28 888 898 886 898 37,000
2023/12/27 874 886 874 885 80,600
2023/12/26 878 883 872 873 95,900
2023/12/25 890 892 882 882 61,700
2023/12/22 892 895 887 888 47,100
2023/12/21 887 891 885 888 28,000
2023/12/20 886 896 886 890 29,300
2023/12/19 892 893 886 887 31,500
2023/12/18 900 900 889 897 35,200
2023/12/15 885 904 885 903 102,100
2023/12/14 888 891 885 885 48,400
2023/12/13 887 895 886 890 44,100
2023/12/12 893 893 887 889 36,000
2023/12/11 883 893 883 892 43,100
2023/12/08 880 882 878 882 64,500
2023/12/07 896 896 884 885 37,300
2023/12/06 883 898 879 898 77,900
2023/12/05 887 892 884 884 70,900
2023/12/04 895 895 885 894 49,900
2023/12/01 898 898 884 887 100,200
2023/11/30 889 902 885 902 63,300
2023/11/29 883 893 882 888 212,600
2023/11/28 909 910 901 902 307,000
2023/11/27 914 918 907 913 130,600
2023/11/24 913 913 907 913 86,600
2023/11/22 910 912 905 909 93,200
2023/11/21 922 924 912 912 93,300
2023/11/20 926 932 923 923 38,000
2023/11/17 922 931 921 926 49,700
2023/11/16 931 935 925 927 44,200
2023/11/15 932 933 924 931 52,100
2023/11/14 926 929 919 926 56,000
2023/11/13 939 939 921 921 79,000
2023/11/10 929 932 922 932 97,000
2023/11/09 936 941 929 936 74,400
2023/11/08 948 948 932 934 75,300
2023/11/07 965 967 948 948 92,400
2023/11/06 981 981 963 966 89,400
2023/11/02 971 975 965 973 55,400
2023/11/01 967 971 960 971 35,400
2023/10/31 946 964 946 964 33,100
2023/10/30 956 956 944 947 101,600
2023/10/27 947 961 946 961 28,500
2023/10/26 960 965 946 948 23,200
2023/10/25 953 960 950 958 27,900
2023/10/24 944 951 933 948 34,800
2023/10/23 940 949 940 942 22,200
2023/10/20 931 944 931 940 16,200
2023/10/19 930 942 930 938 30,500
2023/10/18 940 942 928 937 33,100
2023/10/17 946 950 931 938 21,400
2023/10/16 948 951 935 937 29,600
2023/10/13 959 961 948 951 22,300
2023/10/12 950 960 943 960 31,000
2023/10/11 963 963 950 950 19,400
2023/10/10 962 966 954 963 33,500
2023/10/06 950 954 944 948 29,700
2023/10/05 935 949 931 945 28,400
2023/10/04 927 938 920 920 46,300
2023/10/03 973 973 940 942 72,300
2023/10/02 1,000 1,000 973 979 85,800
2023/09/29 978 1,017 959 1,015 207,500
2023/09/28 956 963 951 953 82,900
2023/09/27 949 956 938 956 48,000
2023/09/26 948 949 942 947 37,500
2023/09/25 953 956 946 947 39,900
2023/09/22 941 956 938 953 36,600
2023/09/21 957 959 946 946 17,300
2023/09/20 966 970 956 956 27,700
2023/09/19 961 965 956 965 19,800
2023/09/15 956 961 955 959 18,000
2023/09/14 958 959 945 953 24,600
2023/09/13 954 961 954 958 23,300
2023/09/12 957 962 950 953 26,300
2023/09/11 962 966 952 956 15,300
2023/09/08 962 971 956 957 28,200
2023/09/07 967 974 961 967 19,800
2023/09/06 973 975 969 969 17,100
2023/09/05 983 985 971 978 33,500
2023/09/04 961 973 961 973 28,000
2023/09/01 954 961 952 958 33,200
2023/08/31 947 955 947 952 15,000
2023/08/30 954 955 944 947 17,800
2023/08/29 944 950 941 950 19,000
2023/08/28 935 944 935 942 21,800
2023/08/25 933 933 927 929 25,600
2023/08/24 924 932 923 930 26,800
2023/08/23 910 919 908 919 20,300
2023/08/22 902 911 901 909 15,800
2023/08/21 908 908 899 901 24,300
2023/08/18 913 913 904 904 19,700
2023/08/17 917 918 908 911 21,500
2023/08/16 925 925 916 916 19,800
2023/08/15 929 930 925 928 13,900
2023/08/14 934 935 927 929 19,100
2023/08/10 923 935 923 933 15,000
2023/08/09 928 928 921 923 13,800
2023/08/08 922 933 922 926 11,800
2023/08/07 911 927 910 927 24,300
2023/08/04 913 922 911 913 19,000
2023/08/03 924 925 914 914 33,600
2023/08/02 940 940 927 932 30,900
2023/08/01 944 949 941 942 29,100
2023/07/31 949 951 938 939 63,100
2023/07/28 929 943 920 943 257,600
2023/07/27 925 931 920 930 45,300
2023/07/26 934 934 924 929 40,600
2023/07/25 927 934 926 932 49,000
2023/07/24 909 924 909 924 48,100
2023/07/21 909 911 903 907 36,600
2023/07/20 910 919 908 909 37,400
2023/07/19 898 909 898 909 40,200
2023/07/18 895 899 890 894 32,100
2023/07/14 898 905 889 895 47,900
2023/07/13 907 908 895 898 54,500
2023/07/12 919 920 909 910 42,700
2023/07/11 927 930 915 916 70,600
2023/07/10 921 932 919 927 66,100
2023/07/07 938 938 920 920 148,500
2023/07/06 965 978 963 968 79,200
2023/07/05 961 963 956 962 36,000
2023/07/04 964 966 959 962 30,100
2023/07/03 951 965 951 965 25,300
2023/06/30 958 958 947 950 30,000
2023/06/29 959 961 955 958 25,100
2023/06/28 954 961 954 961 30,900
2023/06/27 945 950 942 949 19,100
2023/06/26 951 955 948 948 12,000
2023/06/23 957 962 945 950 29,000
2023/06/22 964 972 956 956 22,800
2023/06/21 955 965 954 959 25,600
2023/06/20 953 958 951 956 18,200
2023/06/19 960 962 953 961 21,300
2023/06/16 958 961 951 958 29,900
2023/06/15 961 965 958 958 21,800
2023/06/14 956 971 956 961 44,900
2023/06/13 954 959 952 955 21,300
2023/06/12 949 960 949 959 14,000
2023/06/09 950 957 946 949 30,000
2023/06/08 948 952 939 946 31,300
2023/06/07 951 957 948 953 29,000
2023/06/06 950 953 947 951 20,900
2023/06/05 959 963 950 957 30,000
2023/06/02 945 951 939 945 33,500
2023/06/01 926 944 925 936 33,400
2023/05/31 946 946 924 926 52,100
2023/05/30 962 962 948 951 52,700
2023/05/29 996 996 974 975 131,600
2023/05/26 982 987 974 974 39,800
2023/05/25 998 998 981 986 32,600
2023/05/24 996 999 994 997 26,600
2023/05/23 1,005 1,007 988 996 53,000
2023/05/22 1,009 1,009 1,001 1,007 21,500
2023/05/19 1,010 1,017 1,003 1,005 19,900
2023/05/18 1,009 1,010 1,002 1,008 33,500
2023/05/17 1,011 1,014 1,005 1,006 23,300
2023/05/16 1,018 1,018 1,010 1,016 20,700
2023/05/15 1,021 1,021 1,012 1,018 18,800
2023/05/12 1,011 1,025 1,011 1,025 17,500
2023/05/11 1,015 1,021 1,015 1,020 17,500
2023/05/10 1,027 1,027 1,012 1,023 27,000
2023/05/09 1,034 1,035 1,024 1,028 27,500
2023/05/08 1,032 1,035 1,024 1,034 31,500
2023/05/02 1,033 1,033 1,017 1,032 24,200
2023/05/01 1,023 1,035 1,021 1,032 35,500
2023/04/28 1,001 1,020 1,000 1,020 42,700
2023/04/27 978 1,003 976 1,003 124,600
2023/04/26 986 989 974 984 36,900
2023/04/25 1,004 1,007 988 991 37,900
2023/04/24 990 1,006 990 997 42,700
2023/04/21 984 989 976 989 29,700
2023/04/20 975 988 973 988 28,600
2023/04/19 978 979 967 979 30,800
2023/04/18 981 981 969 978 31,000
2023/04/17 983 983 969 981 35,000
2023/04/14 988 988 979 985 29,700
2023/04/13 980 988 971 986 37,800
2023/04/12 967 982 967 982 46,400
2023/04/11 965 968 955 967 38,200
2023/04/10 955 967 952 960 27,800
2023/04/07 944 965 940 959 68,100
2023/04/06 951 969 943 950 48,800
2023/04/05 985 992 957 960 59,200
2023/04/04 993 999 988 998 34,600
2023/04/03 998 1,007 989 992 47,100
2023/03/31 975 990 966 989 62,600
2023/03/30 989 990 970 976 79,200
2023/03/29 969 986 969 986 54,700
2023/03/28 977 985 966 974 21,300
2023/03/27 967 976 966 971 31,800
2023/03/24 965 971 958 971 25,800
2023/03/23 962 968 959 965 20,500
2023/03/22 954 975 954 967 21,600
2023/03/20 966 966 946 946 27,200
2023/03/17 948 970 948 964 29,100
2023/03/16 931 947 931 944 27,600
2023/03/15 940 965 940 955 27,500
2023/03/14 942 946 930 936 37,200
2023/03/13 954 956 948 956 25,900
2023/03/10 966 985 963 963 30,400
2023/03/09 965 977 964 977 32,500
2023/03/08 952 967 952 967 28,600
2023/03/07 955 965 955 963 24,700
2023/03/06 970 972 959 965 32,200
2023/03/03 955 972 955 966 17,700
2023/03/02 963 964 954 958 10,600
2023/03/01 958 965 952 965 15,200
2023/02/28 967 969 956 957 9,600
2023/02/27 949 970 949 967 13,100
2023/02/24 951 960 950 958 22,800
2023/02/22 965 965 945 947 15,900
2023/02/21 950 968 950 965 11,700
2023/02/20 942 960 942 954 11,900
2023/02/17 946 948 941 941 16,700
2023/02/16 948 963 948 950 16,100
2023/02/15 969 969 949 950 21,000
2023/02/14 956 968 954 967 8,300
2023/02/13 964 964 939 948 23,700
2023/02/10 973 974 964 965 18,700
2023/02/09 961 973 956 973 15,000
2023/02/08 955 978 952 961 34,500
2023/02/07 947 962 946 956 18,700
2023/02/06 943 952 940 947 23,500
2023/02/03 931 949 929 943 19,400
2023/02/02 950 950 930 931 22,000
2023/02/01 958 961 939 949 24,300
2023/01/31 932 956 931 954 37,400
2023/01/30 914 934 914 932 100,200
2023/01/27 904 914 903 911 28,100
2023/01/26 913 916 901 903 22,500
2023/01/25 914 925 913 916 29,500
2023/01/24 910 918 907 915 27,800
2023/01/23 900 908 893 905 26,500
2023/01/20 896 900 891 894 20,800
2023/01/19 889 896 886 891 18,300
2023/01/18 886 898 882 895 29,800
2023/01/17 881 886 879 884 24,500
2023/01/16 880 890 877 881 24,900
2023/01/13 887 895 885 885 48,900
2023/01/12 917 917 886 886 60,500
2023/01/11 913 919 906 915 50,000
2023/01/10 931 949 931 943 26,600
2023/01/06 919 928 919 927 16,300
2023/01/05 925 928 918 919 24,000
2023/01/04 948 949 928 928 14,700

このページの先頭へ