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
2024-03-291,1591,1721,1421,17199,4001,171
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