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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,900 | 2,925 | 2,869 | 2,911 | 93,800 |
| 2026/03/26 | 2,953 | 2,953 | 2,877 | 2,908 | 43,900 |
| 2026/03/25 | 2,886 | 2,919 | 2,880 | 2,919 | 50,700 |
| 2026/03/24 | 2,798 | 2,842 | 2,792 | 2,836 | 48,200 |
| 2026/03/23 | 2,771 | 2,821 | 2,727 | 2,748 | 90,900 |
| 2026/03/19 | 2,913 | 3,000 | 2,853 | 2,853 | 45,100 |
| 2026/03/18 | 2,888 | 2,965 | 2,888 | 2,963 | 25,900 |
| 2026/03/17 | 2,873 | 2,924 | 2,873 | 2,894 | 45,800 |
| 2026/03/16 | 2,888 | 2,915 | 2,846 | 2,854 | 69,100 |
| 2026/03/13 | 2,838 | 2,943 | 2,834 | 2,928 | 87,000 |
| 2026/03/12 | 2,952 | 2,969 | 2,842 | 2,842 | 89,200 |
| 2026/03/11 | 2,959 | 3,000 | 2,950 | 2,991 | 60,800 |
| 2026/03/10 | 2,938 | 3,005 | 2,917 | 2,929 | 60,600 |
| 2026/03/09 | 2,873 | 2,911 | 2,819 | 2,888 | 111,900 |
| 2026/03/06 | 3,070 | 3,095 | 3,000 | 3,020 | 55,400 |
| 2026/03/05 | 3,135 | 3,185 | 3,110 | 3,130 | 46,200 |
| 2026/03/04 | 3,100 | 3,125 | 3,025 | 3,065 | 95,200 |
| 2026/03/03 | 3,180 | 3,210 | 3,115 | 3,115 | 52,900 |
| 2026/03/02 | 3,170 | 3,250 | 3,140 | 3,225 | 66,800 |
| 2026/02/27 | 3,225 | 3,265 | 3,200 | 3,265 | 44,500 |
| 2026/02/26 | 3,195 | 3,225 | 3,120 | 3,210 | 54,800 |
| 2026/02/25 | 3,165 | 3,210 | 3,165 | 3,195 | 48,500 |
| 2026/02/24 | 3,175 | 3,190 | 3,110 | 3,165 | 60,300 |
| 2026/02/20 | 3,195 | 3,195 | 3,135 | 3,155 | 28,400 |
| 2026/02/19 | 3,155 | 3,200 | 3,115 | 3,200 | 34,500 |
| 2026/02/18 | 3,135 | 3,170 | 3,120 | 3,150 | 46,400 |
| 2026/02/17 | 3,095 | 3,125 | 3,080 | 3,100 | 61,500 |
| 2026/02/16 | 3,150 | 3,170 | 3,055 | 3,080 | 43,500 |
| 2026/02/13 | 3,180 | 3,190 | 3,105 | 3,180 | 53,100 |
| 2026/02/12 | 3,180 | 3,230 | 3,155 | 3,180 | 61,700 |
| 2026/02/10 | 3,175 | 3,270 | 3,170 | 3,180 | 57,600 |
| 2026/02/09 | 3,165 | 3,185 | 3,110 | 3,160 | 41,600 |
| 2026/02/06 | 3,100 | 3,130 | 3,095 | 3,120 | 39,000 |
| 2026/02/05 | 3,150 | 3,165 | 3,125 | 3,145 | 46,900 |
| 2026/02/04 | 3,105 | 3,150 | 3,090 | 3,115 | 55,600 |
| 2026/02/03 | 2,998 | 3,125 | 2,977 | 3,120 | 128,100 |
| 2026/02/02 | 2,998 | 3,040 | 2,928 | 2,960 | 102,800 |
| 2026/01/30 | 3,015 | 3,045 | 2,970 | 2,983 | 102,300 |
| 2026/01/29 | 3,055 | 3,065 | 2,974 | 3,015 | 127,400 |
| 2026/01/28 | 3,155 | 3,155 | 3,055 | 3,065 | 59,800 |
| 2026/01/27 | 3,105 | 3,190 | 3,100 | 3,155 | 41,800 |
| 2026/01/26 | 3,170 | 3,185 | 3,105 | 3,135 | 48,000 |
| 2026/01/23 | 3,155 | 3,180 | 3,150 | 3,175 | 41,600 |
| 2026/01/22 | 3,105 | 3,215 | 3,085 | 3,150 | 80,000 |
| 2026/01/21 | 3,045 | 3,100 | 3,035 | 3,075 | 78,500 |
| 2026/01/20 | 3,060 | 3,060 | 3,010 | 3,050 | 34,800 |
| 2026/01/19 | 3,165 | 3,175 | 3,045 | 3,045 | 68,200 |
| 2026/01/16 | 3,135 | 3,170 | 3,060 | 3,160 | 91,200 |
| 2026/01/15 | 2,956 | 3,360 | 2,956 | 3,205 | 270,100 |
| 2026/01/14 | 2,983 | 2,983 | 2,900 | 2,936 | 83,400 |
| 2026/01/13 | 2,925 | 3,055 | 2,896 | 2,974 | 117,100 |
| 2026/01/09 | 2,893 | 2,987 | 2,875 | 2,937 | 186,800 |
| 2026/01/08 | 3,000 | 3,040 | 2,969 | 2,993 | 132,000 |
| 2026/01/07 | 3,060 | 3,100 | 2,996 | 3,035 | 101,100 |
| 2026/01/06 | 3,005 | 3,075 | 2,982 | 3,045 | 97,800 |
| 2026/01/05 | 2,946 | 3,075 | 2,929 | 3,035 | 137,200 |