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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,025 | 2,036 | 1,993 | 2,036 | 70,900 |
| 2024/09/25 | 2,025 | 2,035 | 1,981 | 1,989 | 55,300 |
| 2024/09/24 | 2,042 | 2,053 | 1,997 | 2,025 | 59,800 |
| 2024/09/20 | 2,049 | 2,080 | 2,000 | 2,030 | 103,800 |
| 2024/09/19 | 2,059 | 2,061 | 1,990 | 2,030 | 67,000 |
| 2024/09/18 | 1,950 | 2,089 | 1,950 | 2,083 | 104,800 |
| 2024/09/17 | 1,910 | 1,940 | 1,852 | 1,881 | 36,300 |
| 2024/09/13 | 1,852 | 1,929 | 1,843 | 1,908 | 48,100 |
| 2024/09/12 | 1,890 | 1,921 | 1,859 | 1,867 | 43,800 |
| 2024/09/11 | 1,917 | 1,917 | 1,826 | 1,877 | 39,800 |
| 2024/09/10 | 1,959 | 1,974 | 1,934 | 1,938 | 20,800 |
| 2024/09/09 | 1,917 | 1,963 | 1,888 | 1,950 | 47,600 |
| 2024/09/06 | 2,039 | 2,049 | 1,981 | 1,985 | 42,500 |
| 2024/09/05 | 2,048 | 2,094 | 2,011 | 2,016 | 69,400 |
| 2024/09/04 | 1,999 | 2,066 | 1,984 | 2,048 | 74,800 |
| 2024/09/03 | 2,085 | 2,085 | 2,019 | 2,021 | 57,300 |
| 2024/09/02 | 2,049 | 2,086 | 1,988 | 2,082 | 62,800 |
| 2024/08/30 | 2,036 | 2,063 | 2,020 | 2,057 | 37,300 |
| 2024/08/29 | 2,006 | 2,025 | 1,993 | 2,024 | 33,000 |
| 2024/08/28 | 2,018 | 2,032 | 1,983 | 2,021 | 46,700 |
| 2024/08/27 | 2,007 | 2,057 | 2,000 | 2,038 | 108,600 |
| 2024/08/26 | 1,939 | 1,980 | 1,920 | 1,980 | 55,800 |
| 2024/08/23 | 1,900 | 1,988 | 1,884 | 1,939 | 116,000 |
| 2024/08/22 | 1,810 | 1,906 | 1,810 | 1,900 | 63,800 |
| 2024/08/21 | 1,802 | 1,837 | 1,797 | 1,814 | 68,100 |
| 2024/08/20 | 1,730 | 1,868 | 1,720 | 1,860 | 119,000 |
| 2024/08/19 | 1,737 | 1,745 | 1,709 | 1,715 | 42,800 |
| 2024/08/16 | 1,740 | 1,753 | 1,719 | 1,740 | 55,600 |
| 2024/08/15 | 1,702 | 1,739 | 1,691 | 1,719 | 31,700 |
| 2024/08/14 | 1,673 | 1,728 | 1,666 | 1,702 | 41,100 |
| 2024/08/13 | 1,625 | 1,689 | 1,604 | 1,667 | 52,100 |
| 2024/08/09 | 1,704 | 1,745 | 1,574 | 1,591 | 102,100 |
| 2024/08/08 | 1,587 | 1,667 | 1,586 | 1,664 | 76,200 |
| 2024/08/07 | 1,623 | 1,677 | 1,580 | 1,623 | 96,100 |
| 2024/08/06 | 1,563 | 1,663 | 1,543 | 1,663 | 112,400 |
| 2024/08/05 | 1,571 | 1,623 | 1,403 | 1,403 | 219,100 |
| 2024/08/02 | 1,647 | 1,670 | 1,621 | 1,622 | 89,600 |
| 2024/08/01 | 1,817 | 1,820 | 1,675 | 1,715 | 151,100 |
| 2024/07/31 | 1,917 | 1,917 | 1,844 | 1,903 | 83,500 |
| 2024/07/30 | 1,929 | 1,968 | 1,895 | 1,940 | 305,800 |
| 2024/07/29 | 1,905 | 1,958 | 1,905 | 1,925 | 80,500 |
| 2024/07/26 | 1,875 | 1,931 | 1,875 | 1,899 | 66,600 |
| 2024/07/25 | 1,827 | 1,870 | 1,826 | 1,849 | 50,800 |
| 2024/07/24 | 1,912 | 1,932 | 1,837 | 1,865 | 80,700 |
| 2024/07/23 | 1,890 | 1,935 | 1,890 | 1,912 | 82,200 |
| 2024/07/22 | 1,874 | 1,903 | 1,820 | 1,863 | 96,500 |
| 2024/07/19 | 1,794 | 1,885 | 1,767 | 1,875 | 80,500 |
| 2024/07/18 | 1,771 | 1,806 | 1,769 | 1,776 | 71,200 |
| 2024/07/17 | 1,827 | 1,846 | 1,769 | 1,773 | 72,300 |
| 2024/07/16 | 1,800 | 1,825 | 1,777 | 1,800 | 51,600 |
| 2024/07/12 | 1,780 | 1,838 | 1,775 | 1,794 | 63,700 |
| 2024/07/11 | 1,784 | 1,836 | 1,753 | 1,782 | 120,400 |
| 2024/07/10 | 1,860 | 1,860 | 1,701 | 1,783 | 284,500 |
| 2024/07/09 | 1,930 | 1,972 | 1,838 | 1,892 | 236,500 |
| 2024/07/08 | 1,813 | 1,977 | 1,813 | 1,951 | 388,500 |
| 2024/07/05 | 1,657 | 1,792 | 1,612 | 1,792 | 309,300 |
| 2024/07/04 | 1,673 | 1,705 | 1,661 | 1,690 | 70,700 |
| 2024/07/03 | 1,656 | 1,688 | 1,653 | 1,675 | 64,000 |
| 2024/07/02 | 1,658 | 1,668 | 1,623 | 1,650 | 98,000 |
| 2024/07/01 | 1,686 | 1,686 | 1,646 | 1,653 | 46,600 |
| 2024/06/28 | 1,677 | 1,705 | 1,670 | 1,686 | 88,800 |
| 2024/06/27 | 1,677 | 1,710 | 1,676 | 1,676 | 79,900 |
| 2024/06/26 | 1,655 | 1,692 | 1,655 | 1,676 | 41,800 |
| 2024/06/25 | 1,641 | 1,674 | 1,641 | 1,666 | 64,700 |
| 2024/06/24 | 1,632 | 1,688 | 1,624 | 1,624 | 78,400 |
| 2024/06/21 | 1,651 | 1,653 | 1,595 | 1,627 | 131,200 |
| 2024/06/20 | 1,688 | 1,688 | 1,609 | 1,651 | 160,700 |
| 2024/06/19 | 1,680 | 1,702 | 1,659 | 1,689 | 127,900 |
| 2024/06/18 | 1,650 | 1,713 | 1,645 | 1,666 | 190,200 |
| 2024/06/17 | 1,632 | 1,653 | 1,615 | 1,644 | 80,300 |
| 2024/06/14 | 1,627 | 1,645 | 1,614 | 1,634 | 122,500 |
| 2024/06/13 | 1,631 | 1,650 | 1,609 | 1,618 | 122,300 |
| 2024/06/12 | 1,615 | 1,643 | 1,603 | 1,609 | 140,500 |
| 2024/06/11 | 1,598 | 1,618 | 1,521 | 1,615 | 278,000 |
| 2024/06/10 | 1,505 | 1,620 | 1,500 | 1,618 | 355,300 |
| 2024/06/07 | 1,452 | 1,499 | 1,450 | 1,489 | 251,800 |
| 2024/06/06 | 1,312 | 1,455 | 1,310 | 1,450 | 315,300 |
| 2024/06/05 | 1,276 | 1,328 | 1,267 | 1,323 | 112,500 |
| 2024/06/04 | 1,247 | 1,277 | 1,244 | 1,276 | 118,100 |
| 2024/06/03 | 1,190 | 1,240 | 1,190 | 1,235 | 48,200 |
| 2024/05/31 | 1,168 | 1,195 | 1,162 | 1,184 | 57,600 |
| 2024/05/30 | 1,114 | 1,170 | 1,114 | 1,162 | 95,400 |
| 2024/05/29 | 1,161 | 1,169 | 1,151 | 1,163 | 105,800 |
| 2024/05/28 | 1,194 | 1,194 | 1,152 | 1,169 | 83,600 |
| 2024/05/27 | 1,198 | 1,202 | 1,187 | 1,194 | 25,300 |
| 2024/05/24 | 1,197 | 1,211 | 1,196 | 1,202 | 25,800 |
| 2024/05/23 | 1,211 | 1,215 | 1,195 | 1,208 | 32,500 |
| 2024/05/22 | 1,197 | 1,217 | 1,191 | 1,211 | 65,300 |
| 2024/05/21 | 1,183 | 1,195 | 1,176 | 1,194 | 28,000 |
| 2024/05/20 | 1,154 | 1,205 | 1,151 | 1,175 | 66,900 |
| 2024/05/17 | 1,135 | 1,154 | 1,133 | 1,149 | 31,100 |
| 2024/05/16 | 1,163 | 1,164 | 1,136 | 1,139 | 26,600 |
| 2024/05/15 | 1,194 | 1,194 | 1,160 | 1,160 | 20,900 |
| 2024/05/14 | 1,192 | 1,195 | 1,170 | 1,182 | 18,600 |
| 2024/05/13 | 1,203 | 1,203 | 1,184 | 1,192 | 35,400 |
| 2024/05/10 | 1,150 | 1,240 | 1,150 | 1,208 | 121,300 |
| 2024/05/09 | 1,140 | 1,154 | 1,130 | 1,154 | 91,500 |
| 2024/05/08 | 1,143 | 1,146 | 1,125 | 1,129 | 19,800 |
| 2024/05/07 | 1,147 | 1,147 | 1,138 | 1,143 | 17,500 |
| 2024/05/02 | 1,143 | 1,144 | 1,131 | 1,143 | 16,000 |
| 2024/05/01 | 1,160 | 1,165 | 1,143 | 1,143 | 24,000 |
| 2024/04/30 | 1,165 | 1,176 | 1,142 | 1,172 | 51,800 |
| 2024/04/26 | 1,158 | 1,169 | 1,153 | 1,158 | 129,600 |
| 2024/04/25 | 1,194 | 1,199 | 1,155 | 1,156 | 59,000 |
| 2024/04/24 | 1,209 | 1,209 | 1,190 | 1,208 | 52,100 |
| 2024/04/23 | 1,197 | 1,199 | 1,175 | 1,181 | 31,200 |
| 2024/04/22 | 1,166 | 1,195 | 1,162 | 1,184 | 40,800 |
| 2024/04/19 | 1,160 | 1,168 | 1,135 | 1,161 | 98,600 |
| 2024/04/18 | 1,200 | 1,201 | 1,170 | 1,178 | 64,800 |
| 2024/04/17 | 1,213 | 1,216 | 1,183 | 1,204 | 41,800 |
| 2024/04/16 | 1,214 | 1,221 | 1,205 | 1,217 | 39,900 |
| 2024/04/15 | 1,200 | 1,236 | 1,190 | 1,232 | 28,400 |
| 2024/04/12 | 1,232 | 1,237 | 1,218 | 1,223 | 37,100 |
| 2024/04/11 | 1,256 | 1,262 | 1,236 | 1,236 | 32,600 |
| 2024/04/10 | 1,240 | 1,260 | 1,236 | 1,260 | 59,400 |
| 2024/04/09 | 1,230 | 1,234 | 1,217 | 1,229 | 46,000 |
| 2024/04/08 | 1,190 | 1,232 | 1,190 | 1,230 | 62,200 |
| 2024/04/05 | 1,197 | 1,204 | 1,174 | 1,186 | 41,300 |
| 2024/04/04 | 1,190 | 1,200 | 1,180 | 1,198 | 41,200 |
| 2024/04/03 | 1,173 | 1,198 | 1,169 | 1,185 | 54,000 |
| 2024/04/02 | 1,168 | 1,186 | 1,159 | 1,184 | 89,200 |
| 2024/04/01 | 1,170 | 1,182 | 1,152 | 1,157 | 58,200 |
| 2024/03/29 | 1,159 | 1,172 | 1,142 | 1,171 | 99,400 |
| 2024/03/28 | 1,150 | 1,199 | 1,150 | 1,160 | 454,900 |
| 2024/03/27 | 1,085 | 1,090 | 1,053 | 1,064 | 108,500 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,084 | 62,600 |
| 2024/03/25 | 1,065 | 1,078 | 1,063 | 1,067 | 66,500 |
| 2024/03/22 | 1,039 | 1,072 | 1,039 | 1,069 | 111,500 |
| 2024/03/21 | 1,046 | 1,047 | 1,027 | 1,033 | 29,700 |
| 2024/03/19 | 1,041 | 1,050 | 1,034 | 1,050 | 48,400 |
| 2024/03/18 | 1,043 | 1,048 | 1,035 | 1,041 | 28,900 |
| 2024/03/15 | 1,038 | 1,051 | 1,034 | 1,043 | 43,100 |
| 2024/03/14 | 1,027 | 1,044 | 1,027 | 1,042 | 33,500 |
| 2024/03/13 | 1,030 | 1,041 | 1,011 | 1,027 | 66,100 |
| 2024/03/12 | 1,006 | 1,028 | 1,005 | 1,028 | 41,400 |
| 2024/03/11 | 1,035 | 1,046 | 1,004 | 1,011 | 43,100 |
| 2024/03/08 | 1,029 | 1,055 | 1,028 | 1,051 | 71,400 |
| 2024/03/07 | 1,020 | 1,030 | 1,011 | 1,028 | 71,200 |
| 2024/03/06 | 998 | 1,019 | 995 | 1,017 | 63,700 |
| 2024/03/05 | 990 | 1,005 | 972 | 998 | 85,900 |
| 2024/03/04 | 975 | 993 | 967 | 991 | 105,800 |
| 2024/03/01 | 953 | 979 | 947 | 972 | 106,400 |
| 2024/02/29 | 940 | 946 | 932 | 946 | 42,900 |
| 2024/02/28 | 936 | 940 | 932 | 938 | 29,300 |
| 2024/02/27 | 927 | 937 | 926 | 936 | 32,100 |
| 2024/02/26 | 926 | 933 | 926 | 928 | 22,100 |
| 2024/02/22 | 930 | 931 | 921 | 923 | 29,500 |
| 2024/02/21 | 924 | 928 | 918 | 924 | 19,500 |
| 2024/02/20 | 933 | 933 | 924 | 928 | 23,000 |
| 2024/02/19 | 920 | 933 | 920 | 933 | 23,900 |
| 2024/02/16 | 910 | 920 | 910 | 920 | 34,600 |
| 2024/02/15 | 913 | 914 | 903 | 908 | 34,400 |
| 2024/02/14 | 923 | 923 | 910 | 912 | 20,400 |
| 2024/02/13 | 915 | 924 | 914 | 923 | 16,800 |
| 2024/02/09 | 914 | 919 | 912 | 915 | 20,900 |
| 2024/02/08 | 914 | 918 | 907 | 917 | 45,600 |
| 2024/02/07 | 923 | 924 | 915 | 915 | 26,200 |
| 2024/02/06 | 931 | 931 | 921 | 921 | 20,900 |
| 2024/02/05 | 932 | 937 | 929 | 935 | 35,500 |
| 2024/02/02 | 928 | 929 | 922 | 929 | 30,100 |
| 2024/02/01 | 939 | 939 | 927 | 929 | 25,500 |
| 2024/01/31 | 936 | 939 | 932 | 939 | 18,600 |
| 2024/01/30 | 947 | 947 | 934 | 936 | 83,700 |
| 2024/01/29 | 945 | 947 | 943 | 947 | 30,800 |
| 2024/01/26 | 945 | 945 | 938 | 939 | 34,300 |
| 2024/01/25 | 935 | 944 | 932 | 944 | 41,400 |
| 2024/01/24 | 933 | 937 | 930 | 931 | 27,200 |
| 2024/01/23 | 938 | 943 | 931 | 931 | 43,200 |
| 2024/01/22 | 938 | 947 | 936 | 937 | 44,100 |
| 2024/01/19 | 935 | 941 | 932 | 937 | 66,200 |
| 2024/01/18 | 922 | 927 | 920 | 926 | 38,500 |
| 2024/01/17 | 920 | 925 | 915 | 915 | 37,800 |
| 2024/01/16 | 926 | 926 | 916 | 919 | 44,300 |
| 2024/01/15 | 923 | 925 | 916 | 919 | 44,300 |
| 2024/01/12 | 912 | 926 | 911 | 916 | 84,500 |
| 2024/01/11 | 908 | 913 | 892 | 911 | 193,100 |
| 2024/01/10 | 940 | 941 | 930 | 938 | 78,300 |
| 2024/01/09 | 939 | 944 | 931 | 940 | 82,200 |
| 2024/01/05 | 929 | 937 | 928 | 937 | 76,200 |
| 2024/01/04 | 906 | 924 | 900 | 923 | 112,700 |