9369 (株)キユーソー流通システム の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3,155 | 3,155 | 3,055 | 3,065 | 59,800 | 3,065 |
| 2026-01-27 | 3,105 | 3,190 | 3,100 | 3,155 | 41,800 | 3,155 |
| 2026-01-26 | 3,170 | 3,185 | 3,105 | 3,135 | 48,000 | 3,135 |
| 2026-01-23 | 3,155 | 3,180 | 3,150 | 3,175 | 41,600 | 3,175 |
| 2026-01-22 | 3,105 | 3,215 | 3,085 | 3,150 | 80,000 | 3,150 |
| 2026-01-21 | 3,045 | 3,100 | 3,035 | 3,075 | 78,500 | 3,075 |
| 2026-01-20 | 3,060 | 3,060 | 3,010 | 3,050 | 34,800 | 3,050 |
| 2026-01-19 | 3,165 | 3,175 | 3,045 | 3,045 | 68,200 | 3,045 |
| 2026-01-16 | 3,135 | 3,170 | 3,060 | 3,160 | 91,200 | 3,160 |
| 2026-01-15 | 2,956 | 3,360 | 2,956 | 3,205 | 270,100 | 3,205 |
| 2026-01-14 | 2,983 | 2,983 | 2,900 | 2,936 | 83,400 | 2,936 |
| 2026-01-13 | 2,925 | 3,055 | 2,896 | 2,974 | 117,100 | 2,974 |
| 2026-01-09 | 2,893 | 2,987 | 2,875 | 2,937 | 186,800 | 2,937 |
| 2026-01-08 | 3,000 | 3,040 | 2,969 | 2,993 | 132,000 | 2,993 |
| 2026-01-07 | 3,060 | 3,100 | 2,996 | 3,035 | 101,100 | 3,035 |
| 2026-01-06 | 3,005 | 3,075 | 2,982 | 3,045 | 97,800 | 3,045 |
| 2026-01-05 | 2,946 | 3,075 | 2,929 | 3,035 | 137,200 | 3,035 |
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