9369 (株)キユーソー流通システム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,143 | 1,144 | 1,131 | 1,143 | 16,000 | 1,143 |
| 2024-05-01 | 1,160 | 1,165 | 1,143 | 1,143 | 24,000 | 1,143 |
| 2024-04-30 | 1,165 | 1,176 | 1,142 | 1,172 | 51,800 | 1,172 |
| 2024-04-26 | 1,158 | 1,169 | 1,153 | 1,158 | 129,600 | 1,158 |
| 2024-04-25 | 1,194 | 1,199 | 1,155 | 1,156 | 59,000 | 1,156 |
| 2024-04-24 | 1,209 | 1,209 | 1,190 | 1,208 | 52,100 | 1,208 |
| 2024-04-23 | 1,197 | 1,199 | 1,175 | 1,181 | 31,200 | 1,181 |
| 2024-04-22 | 1,166 | 1,195 | 1,162 | 1,184 | 40,800 | 1,184 |
| 2024-04-19 | 1,160 | 1,168 | 1,135 | 1,161 | 98,600 | 1,161 |
| 2024-04-18 | 1,200 | 1,201 | 1,170 | 1,178 | 64,800 | 1,178 |
| 2024-04-17 | 1,213 | 1,216 | 1,183 | 1,204 | 41,800 | 1,204 |
| 2024-04-16 | 1,214 | 1,221 | 1,205 | 1,217 | 39,900 | 1,217 |
| 2024-04-15 | 1,200 | 1,236 | 1,190 | 1,232 | 28,400 | 1,232 |
| 2024-04-12 | 1,232 | 1,237 | 1,218 | 1,223 | 37,100 | 1,223 |
| 2024-04-11 | 1,256 | 1,262 | 1,236 | 1,236 | 32,600 | 1,236 |
| 2024-04-10 | 1,240 | 1,260 | 1,236 | 1,260 | 59,400 | 1,260 |
| 2024-04-09 | 1,230 | 1,234 | 1,217 | 1,229 | 46,000 | 1,229 |
| 2024-04-08 | 1,190 | 1,232 | 1,190 | 1,230 | 62,200 | 1,230 |
| 2024-04-05 | 1,197 | 1,204 | 1,174 | 1,186 | 41,300 | 1,186 |
| 2024-04-04 | 1,190 | 1,200 | 1,180 | 1,198 | 41,200 | 1,198 |
| 2024-04-03 | 1,173 | 1,198 | 1,169 | 1,185 | 54,000 | 1,185 |
| 2024-04-02 | 1,168 | 1,186 | 1,159 | 1,184 | 89,200 | 1,184 |
| 2024-04-01 | 1,170 | 1,182 | 1,152 | 1,157 | 58,200 | 1,157 |
| 2024-03-29 | 1,159 | 1,172 | 1,142 | 1,171 | 99,400 | 1,171 |
| 2024-03-28 | 1,150 | 1,199 | 1,150 | 1,160 | 454,900 | 1,160 |
| 2024-03-27 | 1,085 | 1,090 | 1,053 | 1,064 | 108,500 | 1,064 |
| 2024-03-26 | 1,074 | 1,084 | 1,065 | 1,084 | 62,600 | 1,084 |
| 2024-03-25 | 1,065 | 1,078 | 1,063 | 1,067 | 66,500 | 1,067 |
| 2024-03-22 | 1,039 | 1,072 | 1,039 | 1,069 | 111,500 | 1,069 |
| 2024-03-21 | 1,046 | 1,047 | 1,027 | 1,033 | 29,700 | 1,033 |
| 2024-03-19 | 1,041 | 1,050 | 1,034 | 1,050 | 48,400 | 1,050 |
| 2024-03-18 | 1,043 | 1,048 | 1,035 | 1,041 | 28,900 | 1,041 |
| 2024-03-15 | 1,038 | 1,051 | 1,034 | 1,041 | 35,600 | 1,041 |
| 2024-03-14 | 1,027 | 1,044 | 1,027 | 1,042 | 33,500 | 1,042 |
| 2024-03-13 | 1,030 | 1,041 | 1,011 | 1,027 | 66,100 | 1,027 |
| 2024-03-12 | 1,006 | 1,028 | 1,005 | 1,028 | 41,400 | 1,028 |
| 2024-03-11 | 1,035 | 1,046 | 1,004 | 1,011 | 43,100 | 1,011 |
| 2024-03-08 | 1,029 | 1,055 | 1,028 | 1,051 | 71,400 | 1,051 |
| 2024-03-07 | 1,020 | 1,030 | 1,011 | 1,028 | 71,200 | 1,028 |
| 2024-03-06 | 998 | 1,019 | 995 | 1,017 | 63,700 | 1,017 |
| 2024-03-05 | 990 | 1,005 | 972 | 998 | 85,900 | 998 |
| 2024-03-04 | 975 | 993 | 967 | 991 | 105,800 | 991 |
| 2024-03-01 | 953 | 979 | 947 | 972 | 106,400 | 972 |
| 2024-02-29 | 940 | 946 | 932 | 946 | 42,900 | 946 |
| 2024-02-28 | 936 | 940 | 932 | 938 | 29,300 | 938 |
| 2024-02-27 | 927 | 937 | 926 | 936 | 32,100 | 936 |
| 2024-02-26 | 926 | 933 | 926 | 928 | 22,100 | 928 |
| 2024-02-22 | 930 | 931 | 921 | 923 | 29,500 | 923 |
| 2024-02-21 | 924 | 928 | 918 | 924 | 19,500 | 924 |
| 2024-02-20 | 933 | 933 | 924 | 928 | 23,000 | 928 |
| 2024-02-19 | 920 | 933 | 920 | 933 | 23,900 | 933 |
| 2024-02-16 | 910 | 920 | 910 | 920 | 34,600 | 920 |
| 2024-02-15 | 913 | 914 | 903 | 908 | 34,400 | 908 |
| 2024-02-14 | 923 | 923 | 910 | 912 | 20,400 | 912 |
| 2024-02-13 | 915 | 924 | 914 | 923 | 16,800 | 923 |
| 2024-02-09 | 914 | 919 | 912 | 915 | 20,900 | 915 |
| 2024-02-08 | 914 | 918 | 907 | 917 | 45,600 | 917 |
| 2024-02-07 | 923 | 924 | 915 | 915 | 26,200 | 915 |
| 2024-02-06 | 931 | 931 | 921 | 921 | 20,900 | 921 |
| 2024-02-05 | 932 | 937 | 929 | 935 | 35,500 | 935 |
| 2024-02-02 | 928 | 929 | 922 | 929 | 30,100 | 929 |
| 2024-02-01 | 939 | 939 | 927 | 929 | 25,500 | 929 |
| 2024-01-31 | 936 | 939 | 932 | 939 | 18,600 | 939 |
| 2024-01-30 | 947 | 947 | 934 | 936 | 83,700 | 936 |
| 2024-01-29 | 945 | 947 | 943 | 947 | 30,800 | 947 |
| 2024-01-26 | 945 | 945 | 938 | 939 | 34,300 | 939 |
| 2024-01-25 | 935 | 944 | 932 | 944 | 41,400 | 944 |
| 2024-01-24 | 933 | 937 | 930 | 931 | 27,200 | 931 |
| 2024-01-23 | 938 | 943 | 931 | 931 | 43,200 | 931 |
| 2024-01-22 | 938 | 947 | 936 | 937 | 44,100 | 937 |
| 2024-01-19 | 935 | 941 | 932 | 937 | 66,200 | 937 |
| 2024-01-18 | 922 | 927 | 920 | 926 | 38,500 | 926 |
| 2024-01-17 | 920 | 925 | 915 | 915 | 37,800 | 915 |
| 2024-01-16 | 926 | 926 | 916 | 919 | 44,300 | 919 |
| 2024-01-15 | 923 | 925 | 916 | 919 | 44,300 | 919 |
| 2024-01-12 | 912 | 926 | 911 | 916 | 84,500 | 916 |
| 2024-01-11 | 908 | 913 | 892 | 911 | 193,100 | 911 |
| 2024-01-10 | 940 | 941 | 930 | 938 | 78,300 | 938 |
| 2024-01-09 | 939 | 944 | 931 | 940 | 82,200 | 940 |
| 2024-01-05 | 929 | 937 | 928 | 937 | 76,200 | 937 |
| 2024-01-04 | 906 | 924 | 900 | 923 | 112,700 | 923 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
