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
2024-11-111,9581,9991,9511,99978,0001,999
2024-11-081,9962,0071,9671,97250,5001,972
2024-11-071,9771,9831,9471,97552,0001,975
2024-11-061,9451,9891,9271,95060,0001,950
2024-11-051,9471,9571,9281,94352,3001,943
2024-11-011,9001,9381,8941,91562,9001,915
2024-10-311,9051,9371,8711,93358,8001,933
2024-10-301,9051,9101,8421,86892,5001,868
2024-10-291,8761,9061,8761,88448,3001,884
2024-10-281,8131,8571,8091,85158,2001,851
2024-10-251,8451,8531,7911,79857,3001,798
2024-10-241,8261,8481,8131,84242,2001,842
2024-10-231,8861,9141,8391,83941,8001,839
2024-10-221,9071,9271,8661,87839,7001,878
2024-10-211,8911,8961,8541,89150,1001,891
2024-10-181,9181,9431,8891,89123,6001,891
2024-10-171,9431,9581,9121,92635,5001,926
2024-10-161,9641,9851,9401,94052,0001,940
2024-10-151,9521,9821,9491,96948,6001,969
2024-10-111,9601,9771,9441,94929,2001,949
2024-10-102,0002,0001,9591,96417,0001,964
2024-10-092,0002,0271,9561,98944,6001,989
2024-10-082,0002,0091,9811,99516,9001,995
2024-10-071,9791,9931,9241,98561,1001,985
2024-10-041,9441,9991,9301,95373,7001,953
2024-10-031,9311,9481,9121,92660,8001,926
2024-10-021,9541,9701,8791,898122,3001,898
2024-10-011,9761,9831,9291,95669,7001,956
2024-09-301,9022,0201,9021,965166,4001,965
2024-09-272,0372,0611,9651,982147,1001,982
2024-09-262,0252,0361,9932,03670,9002,036
2024-09-252,0252,0351,9811,98955,3001,989
2024-09-242,0422,0531,9972,02559,8002,025
2024-09-202,0492,0802,0002,030103,8002,030
2024-09-192,0592,0611,9902,03067,0002,030
2024-09-181,9502,0891,9502,083104,8002,083
2024-09-171,9101,9401,8521,88136,3001,881
2024-09-131,8521,9291,8431,90848,1001,908
2024-09-121,8901,9211,8591,86743,8001,867
2024-09-111,9171,9171,8261,87739,8001,877
2024-09-101,9591,9741,9341,93820,8001,938
2024-09-091,9171,9631,8881,95047,6001,950
2024-09-062,0392,0491,9811,98542,5001,985
2024-09-052,0482,0942,0112,01669,4002,016
2024-09-041,9992,0661,9842,04874,8002,048
2024-09-032,0852,0852,0192,02157,3002,021
2024-09-022,0492,0861,9882,08262,8002,082
2024-08-302,0362,0632,0202,05737,3002,057
2024-08-292,0062,0251,9932,02433,0002,024
2024-08-282,0182,0321,9832,02146,7002,021
2024-08-272,0072,0572,0002,038108,6002,038
2024-08-261,9391,9801,9201,98055,8001,980
2024-08-231,9001,9881,8841,939116,0001,939
2024-08-221,8101,9061,8101,90063,8001,900
2024-08-211,8021,8371,7971,81468,1001,814
2024-08-201,7301,8681,7201,860119,0001,860
2024-08-191,7371,7451,7091,71542,8001,715
2024-08-161,7401,7531,7191,74055,6001,740
2024-08-151,7021,7391,6911,71931,7001,719
2024-08-141,6731,7281,6661,70241,1001,702
2024-08-131,6251,6891,6041,66752,1001,667
2024-08-091,7041,7451,5741,591102,1001,591
2024-08-081,5871,6671,5861,66476,2001,664
2024-08-071,6231,6771,5801,62396,1001,623
2024-08-061,5631,6631,5431,663112,4001,663
2024-08-051,5711,6231,4031,403219,1001,403
2024-08-021,6471,6701,6211,62289,6001,622
2024-08-011,8171,8201,6751,715151,1001,715
2024-07-311,9171,9171,8441,90383,5001,903
2024-07-301,9291,9681,8951,940305,8001,940
2024-07-291,9051,9581,9051,92580,5001,925
2024-07-261,8751,9311,8751,89966,6001,899
2024-07-251,8271,8701,8261,84950,8001,849
2024-07-241,9121,9321,8371,86580,7001,865
2024-07-231,8901,9351,8901,91282,2001,912
2024-07-221,8741,9031,8201,86396,5001,863
2024-07-191,7941,8851,7671,87580,5001,875
2024-07-181,7711,8061,7691,77671,2001,776
2024-07-171,8271,8461,7691,77372,3001,773
2024-07-161,8001,8251,7771,80051,6001,800
2024-07-121,7801,8381,7751,79463,7001,794
2024-07-111,7841,8361,7531,782120,4001,782
2024-07-101,8601,8601,7011,783284,5001,783
2024-07-091,9301,9721,8381,892236,5001,892
2024-07-081,8131,9771,8131,951388,5001,951
2024-07-051,6571,7921,6121,792309,3001,792
2024-07-041,6731,7051,6611,69070,7001,690
2024-07-031,6561,6881,6531,67564,0001,675
2024-07-021,6581,6681,6231,65098,0001,650
2024-07-011,6861,6861,6461,65346,6001,653
2024-06-281,6771,7051,6701,68688,8001,686
2024-06-271,6771,7101,6761,67679,9001,676
2024-06-261,6551,6921,6551,67641,8001,676
2024-06-251,6411,6741,6411,66664,7001,666
2024-06-241,6321,6881,6241,62478,4001,624
2024-06-211,6511,6531,5951,627131,2001,627
2024-06-201,6881,6881,6091,651160,7001,651
2024-06-191,6801,7021,6591,689127,9001,689
2024-06-181,6501,7131,6451,666190,2001,666
2024-06-171,6321,6531,6151,64480,3001,644
2024-06-141,6271,6451,6141,634122,5001,634
2024-06-131,6311,6501,6091,618122,3001,618
2024-06-121,6151,6431,6031,609140,5001,609
2024-06-111,5981,6181,5211,615278,0001,615
2024-06-101,5051,6201,5001,618355,3001,618
2024-06-071,4521,4991,4501,489251,8001,489
2024-06-061,3121,4551,3101,450315,3001,450
2024-06-051,2761,3281,2671,323112,5001,323
2024-06-041,2471,2771,2441,276118,1001,276
2024-06-031,1901,2401,1901,23548,2001,235
2024-05-311,1681,1951,1621,18457,6001,184
2024-05-301,1141,1701,1141,16295,4001,162
2024-05-291,1611,1691,1511,163105,8001,163
2024-05-281,1941,1941,1521,16983,6001,169
2024-05-271,1981,2021,1871,19425,3001,194
2024-05-241,1971,2111,1961,20225,8001,202
2024-05-231,2111,2151,1951,20832,5001,208
2024-05-221,1971,2171,1911,21165,3001,211
2024-05-211,1831,1951,1761,19428,0001,194
2024-05-201,1541,2051,1511,17566,9001,175
2024-05-171,1351,1541,1331,14931,1001,149
2024-05-161,1631,1641,1361,13926,6001,139
2024-05-151,1941,1941,1601,16020,9001,160
2024-05-141,1921,1951,1701,18218,6001,182
2024-05-131,2031,2031,1841,19235,4001,192
2024-05-101,1501,2401,1501,208121,3001,208
2024-05-091,1401,1541,1301,15491,5001,154
2024-05-081,1431,1461,1251,12919,8001,129
2024-05-071,1471,1471,1381,14317,5001,143
2024-05-021,1431,1441,1311,14316,0001,143
2024-05-011,1601,1651,1431,14324,0001,143
2024-04-301,1651,1761,1421,17251,8001,172
2024-04-261,1581,1691,1531,158129,6001,158
2024-04-251,1941,1991,1551,15659,0001,156
2024-04-241,2091,2091,1901,20852,1001,208
2024-04-231,1971,1991,1751,18131,2001,181
2024-04-221,1661,1951,1621,18440,8001,184
2024-04-191,1601,1681,1351,16198,6001,161
2024-04-181,2001,2011,1701,17864,8001,178
2024-04-171,2131,2161,1831,20441,8001,204
2024-04-161,2141,2211,2051,21739,9001,217
2024-04-151,2001,2361,1901,23228,4001,232
2024-04-121,2321,2371,2181,22337,1001,223
2024-04-111,2561,2621,2361,23632,6001,236
2024-04-101,2401,2601,2361,26059,4001,260
2024-04-091,2301,2341,2171,22946,0001,229
2024-04-081,1901,2321,1901,23062,2001,230
2024-04-051,1971,2041,1741,18641,3001,186
2024-04-041,1901,2001,1801,19841,2001,198
2024-04-031,1731,1981,1691,18554,0001,185
2024-04-021,1681,1861,1591,18489,2001,184
2024-04-011,1701,1821,1521,15758,2001,157
2024-03-291,1591,1721,1421,17199,4001,171
2024-03-281,1501,1991,1501,160454,9001,160
2024-03-271,0851,0901,0531,064108,5001,064
2024-03-261,0741,0841,0651,08462,6001,084
2024-03-251,0651,0781,0631,06766,5001,067
2024-03-221,0391,0721,0391,069111,5001,069
2024-03-211,0461,0471,0271,03329,7001,033
2024-03-191,0411,0501,0341,05048,4001,050
2024-03-181,0431,0481,0351,04128,9001,041
2024-03-151,0381,0511,0341,04135,6001,041
2024-03-141,0271,0441,0271,04233,5001,042
2024-03-131,0301,0411,0111,02766,1001,027
2024-03-121,0061,0281,0051,02841,4001,028
2024-03-111,0351,0461,0041,01143,1001,011
2024-03-081,0291,0551,0281,05171,4001,051
2024-03-071,0201,0301,0111,02871,2001,028
2024-03-069981,0199951,01763,7001,017
2024-03-059901,00597299885,900998
2024-03-04975993967991105,800991
2024-03-01953979947972106,400972
2024-02-2994094693294642,900946
2024-02-2893694093293829,300938
2024-02-2792793792693632,100936
2024-02-2692693392692822,100928
2024-02-2293093192192329,500923
2024-02-2192492891892419,500924
2024-02-2093393392492823,000928
2024-02-1992093392093323,900933
2024-02-1691092091092034,600920
2024-02-1591391490390834,400908
2024-02-1492392391091220,400912
2024-02-1391592491492316,800923
2024-02-0991491991291520,900915
2024-02-0891491890791745,600917
2024-02-0792392491591526,200915
2024-02-0693193192192120,900921
2024-02-0593293792993535,500935
2024-02-0292892992292930,100929
2024-02-0193993992792925,500929
2024-01-3193693993293918,600939
2024-01-3094794793493683,700936
2024-01-2994594794394730,800947
2024-01-2694594593893934,300939
2024-01-2593594493294441,400944
2024-01-2493393793093127,200931
2024-01-2393894393193143,200931
2024-01-2293894793693744,100937
2024-01-1993594193293766,200937
2024-01-1892292792092638,500926
2024-01-1792092591591537,800915
2024-01-1692692691691944,300919
2024-01-1592392591691944,300919
2024-01-1291292691191684,500916
2024-01-11908913892911193,100911
2024-01-1094094193093878,300938
2024-01-0993994493194082,200940
2024-01-0592993792893776,200937
2024-01-04906924900923112,700923

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