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
2025/06/13 2,684 2,724 2,655 2,707 90,300
2025/06/12 2,636 2,680 2,596 2,680 96,100
2025/06/11 2,561 2,697 2,561 2,624 230,900
2025/06/10 2,430 2,445 2,382 2,411 65,500
2025/06/09 2,401 2,460 2,398 2,439 74,500
2025/06/06 2,354 2,411 2,335 2,402 79,100
2025/06/05 2,300 2,394 2,295 2,342 69,100
2025/06/04 2,210 2,313 2,204 2,282 49,600
2025/06/03 2,174 2,269 2,154 2,218 45,900
2025/06/02 2,169 2,225 2,162 2,173 36,400
2025/05/30 2,160 2,195 2,136 2,170 37,300
2025/05/29 2,173 2,224 2,143 2,163 83,300
2025/05/28 2,229 2,252 2,162 2,163 216,800
2025/05/27 2,180 2,252 2,161 2,229 161,100
2025/05/26 2,172 2,180 2,122 2,160 52,600
2025/05/23 2,010 2,112 2,007 2,087 67,100
2025/05/22 1,998 2,023 1,994 2,011 61,000
2025/05/21 1,924 1,996 1,924 1,977 57,700
2025/05/20 1,915 1,937 1,915 1,924 37,300
2025/05/19 1,895 1,933 1,891 1,924 49,800
2025/05/16 1,897 1,933 1,897 1,915 54,000
2025/05/15 1,866 1,914 1,865 1,900 35,600
2025/05/14 1,916 1,932 1,850 1,879 44,200
2025/05/13 1,951 1,974 1,915 1,915 43,200
2025/05/12 1,886 1,929 1,877 1,915 44,500
2025/05/09 1,863 1,897 1,857 1,867 51,000
2025/05/08 1,790 1,880 1,765 1,852 77,900
2025/05/07 1,790 1,807 1,767 1,786 37,900
2025/05/02 1,813 1,828 1,794 1,794 32,800
2025/05/01 1,830 1,835 1,776 1,804 40,300
2025/04/30 1,783 1,838 1,779 1,833 33,600
2025/04/28 1,774 1,817 1,770 1,777 36,800
2025/04/25 1,770 1,776 1,744 1,774 22,600
2025/04/24 1,801 1,806 1,753 1,760 26,200
2025/04/23 1,802 1,818 1,785 1,797 35,900
2025/04/22 1,769 1,808 1,761 1,767 34,400
2025/04/21 1,738 1,788 1,725 1,769 45,000
2025/04/18 1,691 1,762 1,691 1,751 60,400
2025/04/17 1,648 1,693 1,648 1,679 15,500
2025/04/16 1,658 1,664 1,643 1,653 19,800
2025/04/15 1,653 1,687 1,642 1,653 31,300
2025/04/14 1,648 1,669 1,648 1,656 20,800
2025/04/11 1,673 1,673 1,600 1,648 83,800
2025/04/10 1,650 1,713 1,626 1,713 74,700
2025/04/09 1,538 1,572 1,530 1,560 65,900
2025/04/08 1,530 1,585 1,520 1,578 52,400
2025/04/07 1,495 1,542 1,456 1,470 109,200
2025/04/04 1,622 1,641 1,569 1,614 93,000
2025/04/03 1,662 1,690 1,592 1,662 113,800
2025/04/02 1,746 1,752 1,707 1,734 80,100
2025/04/01 1,782 1,822 1,720 1,734 98,900
2025/03/31 1,879 1,975 1,743 1,773 263,500
2025/03/28 1,879 1,919 1,826 1,840 132,500
2025/03/27 1,879 1,924 1,847 1,878 142,100
2025/03/26 1,896 1,934 1,873 1,900 120,300
2025/03/25 1,918 1,920 1,884 1,891 103,900
2025/03/24 1,977 2,008 1,905 1,926 82,400
2025/03/21 1,962 1,976 1,949 1,969 63,600
2025/03/19 1,930 2,004 1,930 1,962 74,300
2025/03/18 1,889 1,917 1,874 1,915 34,400
2025/03/17 1,846 1,890 1,825 1,878 59,000
2025/03/14 1,835 1,855 1,833 1,855 42,000
2025/03/13 1,868 1,870 1,834 1,850 34,100
2025/03/12 1,826 1,875 1,826 1,850 55,900
2025/03/11 1,916 1,929 1,813 1,861 58,500
2025/03/10 1,849 1,946 1,849 1,936 79,500
2025/03/07 1,865 1,866 1,820 1,849 60,000
2025/03/06 1,887 1,905 1,869 1,879 41,500
2025/03/05 1,900 1,932 1,875 1,892 60,900
2025/03/04 1,857 1,910 1,855 1,889 69,600
2025/03/03 1,876 1,897 1,846 1,867 40,000
2025/02/28 1,862 1,912 1,858 1,870 56,600
2025/02/27 1,845 1,882 1,825 1,876 42,900
2025/02/26 1,844 1,850 1,795 1,805 42,400
2025/02/25 1,813 1,854 1,813 1,845 36,000
2025/02/21 1,892 1,904 1,845 1,848 57,800
2025/02/20 1,941 1,945 1,880 1,932 50,300
2025/02/19 2,000 2,008 1,930 1,935 74,000
2025/02/18 2,002 2,030 2,001 2,011 33,400
2025/02/17 2,077 2,112 2,030 2,052 46,400
2025/02/14 2,188 2,190 2,060 2,077 49,800
2025/02/13 2,165 2,200 2,157 2,190 51,800
2025/02/12 2,121 2,164 2,120 2,146 56,800
2025/02/10 2,075 2,130 2,067 2,095 73,900
2025/02/07 2,043 2,098 2,030 2,075 62,100
2025/02/06 2,079 2,100 2,004 2,004 54,100
2025/02/05 2,040 2,098 2,040 2,051 43,800
2025/02/04 2,076 2,118 2,048 2,048 46,300
2025/02/03 2,130 2,139 2,067 2,076 83,700
2025/01/31 2,244 2,244 2,170 2,212 43,900
2025/01/30 2,213 2,252 2,196 2,244 47,700
2025/01/29 2,271 2,280 2,224 2,224 34,200
2025/01/28 2,220 2,273 2,219 2,251 38,000
2025/01/27 2,198 2,223 2,174 2,220 51,900
2025/01/24 2,183 2,200 2,163 2,184 29,700
2025/01/23 2,184 2,220 2,149 2,178 53,400
2025/01/22 2,165 2,185 2,119 2,167 36,900
2025/01/21 2,190 2,216 2,144 2,180 44,200
2025/01/20 2,107 2,204 2,093 2,183 65,500
2025/01/17 1,981 2,124 1,981 2,107 94,900
2025/01/16 2,056 2,079 1,961 1,991 86,600
2025/01/15 1,999 2,086 1,992 2,070 83,300
2025/01/14 2,091 2,092 1,988 2,025 154,100
2025/01/10 2,080 2,182 2,020 2,104 232,800
2025/01/09 2,375 2,375 2,274 2,311 74,200
2025/01/08 2,341 2,408 2,309 2,387 87,400
2025/01/07 2,302 2,358 2,250 2,345 72,400
2025/01/06 2,308 2,330 2,279 2,287 61,500

このページの先頭へ