9369 (株)キユーソー流通システム の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0995095794694930,000949
2023-06-0894895293994631,300946
2023-06-0795195794895329,000953
2023-06-0695095394795120,900951
2023-06-0595996395095730,000957
2023-06-0294595193994533,500945
2023-06-0192694492593633,400936
2023-05-3194694692492652,100926
2023-05-3096296294895152,700951
2023-05-29996996974975131,600975
2023-05-2698298797497439,800974
2023-05-2599899898198632,600986
2023-05-2499699999499726,600997
2023-05-231,0051,00798899653,000996
2023-05-221,0091,0091,0011,00721,5001,007
2023-05-191,0101,0171,0031,00519,9001,005
2023-05-181,0091,0101,0021,00833,5001,008
2023-05-171,0111,0141,0051,00623,3001,006
2023-05-161,0181,0181,0101,01620,7001,016
2023-05-151,0211,0211,0121,01818,8001,018
2023-05-121,0111,0251,0111,02517,5001,025
2023-05-111,0151,0211,0151,02017,5001,020
2023-05-101,0271,0271,0121,02327,0001,023
2023-05-091,0341,0351,0241,02827,5001,028
2023-05-081,0321,0351,0241,03431,5001,034
2023-05-021,0331,0331,0171,03224,2001,032
2023-05-011,0231,0351,0211,03235,5001,032
2023-04-281,0011,0201,0001,02042,7001,020
2023-04-279781,0039761,003124,6001,003
2023-04-2698698997498436,900984
2023-04-251,0041,00798899137,900991
2023-04-249901,00699099742,700997
2023-04-2198498997698929,700989
2023-04-2097598897398828,600988
2023-04-1997897996797930,800979
2023-04-1898198196997831,000978
2023-04-1798398396998135,000981
2023-04-1498898897998529,700985
2023-04-1398098897198637,800986
2023-04-1296798296798246,400982
2023-04-1196596895596738,200967
2023-04-1095596795296027,800960
2023-04-0794496594095968,100959
2023-04-0695196994395048,800950
2023-04-0598599295796059,200960
2023-04-0499399998899834,600998
2023-04-039981,00798999247,100992
2023-03-3197599096698962,600989
2023-03-3098999097097679,200976
2023-03-2996998696998654,700986
2023-03-2897798596697421,300974
2023-03-2796797696697131,800971
2023-03-2496597195897125,800971
2023-03-2396296895996520,500965
2023-03-2295497595496721,600967
2023-03-2096696694694627,200946
2023-03-1794897094896429,100964
2023-03-1693194793194427,600944
2023-03-1594096594095527,500955
2023-03-1494294693093637,200936
2023-03-1395495694895625,900956
2023-03-1096698596396330,400963
2023-03-0996597796497732,500977
2023-03-0895296795296728,600967
2023-03-0795596595596324,700963
2023-03-0697097295996532,200965
2023-03-0395597295596617,700966
2023-03-0296396495495810,600958
2023-03-0195896595296515,200965
2023-02-289679699569579,600957
2023-02-2794997094996713,100967
2023-02-2495196095095822,800958
2023-02-2296596594594715,900947
2023-02-2195096895096511,700965
2023-02-2094296094295411,900954
2023-02-1794694894194116,700941
2023-02-1694896394895016,100950
2023-02-1596996994995021,000950
2023-02-149569689549678,300967
2023-02-1396496493994823,700948
2023-02-1097397496496518,700965
2023-02-0996197395697315,000973
2023-02-0895597895296134,500961
2023-02-0794796294695618,700956
2023-02-0694395294094723,500947
2023-02-0393194992994319,400943
2023-02-0295095093093122,000931
2023-02-0195896193994924,300949
2023-01-3193295693195437,400954
2023-01-30914934914932100,200932
2023-01-2790491490391128,100911
2023-01-2691391690190322,500903
2023-01-2591492591391629,500916
2023-01-2491091890791527,800915
2023-01-2390090889390526,500905
2023-01-2089690089189420,800894
2023-01-1988989688689118,300891
2023-01-1888689888289529,800895
2023-01-1788188687988424,500884
2023-01-1688089087788124,900881
2023-01-1388789588588548,900885
2023-01-1291791788688660,500886
2023-01-1191391990691550,000915
2023-01-1093194993194326,600943
2023-01-0691992891992716,300927
2023-01-0592592891891924,000919
2023-01-0494894992892814,700928

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