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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |