9369 (株)キユーソー流通システム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,783 | 1,838 | 1,779 | 1,833 | 33,600 | 1,833 |
| 2025-04-28 | 1,774 | 1,817 | 1,770 | 1,777 | 36,800 | 1,777 |
| 2025-04-25 | 1,770 | 1,776 | 1,744 | 1,774 | 22,600 | 1,774 |
| 2025-04-24 | 1,801 | 1,806 | 1,753 | 1,760 | 26,200 | 1,760 |
| 2025-04-23 | 1,802 | 1,818 | 1,785 | 1,797 | 35,900 | 1,797 |
| 2025-04-22 | 1,769 | 1,808 | 1,761 | 1,767 | 34,400 | 1,767 |
| 2025-04-21 | 1,738 | 1,788 | 1,725 | 1,769 | 45,000 | 1,769 |
| 2025-04-18 | 1,691 | 1,762 | 1,691 | 1,751 | 60,400 | 1,751 |
| 2025-04-17 | 1,648 | 1,693 | 1,648 | 1,679 | 15,500 | 1,679 |
| 2025-04-16 | 1,658 | 1,664 | 1,643 | 1,653 | 19,800 | 1,653 |
| 2025-04-15 | 1,653 | 1,687 | 1,642 | 1,653 | 31,300 | 1,653 |
| 2025-04-14 | 1,648 | 1,669 | 1,648 | 1,656 | 20,800 | 1,656 |
| 2025-04-11 | 1,673 | 1,673 | 1,600 | 1,648 | 83,800 | 1,648 |
| 2025-04-10 | 1,650 | 1,713 | 1,626 | 1,713 | 74,700 | 1,713 |
| 2025-04-09 | 1,538 | 1,572 | 1,530 | 1,560 | 65,900 | 1,560 |
| 2025-04-08 | 1,530 | 1,585 | 1,520 | 1,578 | 52,400 | 1,578 |
| 2025-04-07 | 1,495 | 1,542 | 1,456 | 1,470 | 109,200 | 1,470 |
| 2025-04-04 | 1,622 | 1,641 | 1,569 | 1,614 | 93,000 | 1,614 |
| 2025-04-03 | 1,662 | 1,690 | 1,592 | 1,662 | 113,800 | 1,662 |
| 2025-04-02 | 1,746 | 1,752 | 1,707 | 1,734 | 80,100 | 1,734 |
| 2025-04-01 | 1,782 | 1,822 | 1,720 | 1,734 | 98,900 | 1,734 |
| 2025-03-31 | 1,879 | 1,975 | 1,743 | 1,773 | 263,500 | 1,773 |
| 2025-03-28 | 1,879 | 1,919 | 1,826 | 1,840 | 132,500 | 1,840 |
| 2025-03-27 | 1,879 | 1,924 | 1,847 | 1,878 | 142,100 | 1,878 |
| 2025-03-26 | 1,896 | 1,934 | 1,873 | 1,900 | 120,300 | 1,900 |
| 2025-03-25 | 1,918 | 1,920 | 1,884 | 1,891 | 103,900 | 1,891 |
| 2025-03-24 | 1,977 | 2,008 | 1,905 | 1,926 | 82,400 | 1,926 |
| 2025-03-21 | 1,962 | 1,976 | 1,949 | 1,969 | 63,600 | 1,969 |
| 2025-03-19 | 1,930 | 2,004 | 1,930 | 1,962 | 74,300 | 1,962 |
| 2025-03-18 | 1,889 | 1,917 | 1,874 | 1,915 | 34,400 | 1,915 |
| 2025-03-17 | 1,846 | 1,890 | 1,825 | 1,878 | 59,000 | 1,878 |
| 2025-03-14 | 1,835 | 1,855 | 1,833 | 1,855 | 42,000 | 1,855 |
| 2025-03-13 | 1,868 | 1,870 | 1,834 | 1,850 | 34,100 | 1,850 |
| 2025-03-12 | 1,826 | 1,875 | 1,826 | 1,850 | 55,900 | 1,850 |
| 2025-03-11 | 1,916 | 1,929 | 1,813 | 1,861 | 58,500 | 1,861 |
| 2025-03-10 | 1,849 | 1,946 | 1,849 | 1,936 | 79,500 | 1,936 |
| 2025-03-07 | 1,865 | 1,866 | 1,820 | 1,849 | 60,000 | 1,849 |
| 2025-03-06 | 1,887 | 1,905 | 1,869 | 1,879 | 41,500 | 1,879 |
| 2025-03-05 | 1,900 | 1,932 | 1,875 | 1,892 | 60,900 | 1,892 |
| 2025-03-04 | 1,857 | 1,910 | 1,855 | 1,889 | 69,600 | 1,889 |
| 2025-03-03 | 1,876 | 1,897 | 1,846 | 1,867 | 40,000 | 1,867 |
| 2025-02-28 | 1,862 | 1,912 | 1,858 | 1,870 | 56,600 | 1,870 |
| 2025-02-27 | 1,845 | 1,882 | 1,825 | 1,876 | 42,900 | 1,876 |
| 2025-02-26 | 1,844 | 1,850 | 1,795 | 1,805 | 42,400 | 1,805 |
| 2025-02-25 | 1,813 | 1,854 | 1,813 | 1,845 | 36,000 | 1,845 |
| 2025-02-21 | 1,892 | 1,904 | 1,845 | 1,848 | 57,800 | 1,848 |
| 2025-02-20 | 1,941 | 1,945 | 1,880 | 1,932 | 50,300 | 1,932 |
| 2025-02-19 | 2,000 | 2,008 | 1,930 | 1,935 | 74,000 | 1,935 |
| 2025-02-18 | 2,002 | 2,030 | 2,001 | 2,011 | 33,400 | 2,011 |
| 2025-02-17 | 2,077 | 2,112 | 2,030 | 2,052 | 46,400 | 2,052 |
| 2025-02-14 | 2,188 | 2,190 | 2,060 | 2,077 | 49,800 | 2,077 |
| 2025-02-13 | 2,165 | 2,200 | 2,157 | 2,190 | 51,800 | 2,190 |
| 2025-02-12 | 2,121 | 2,164 | 2,120 | 2,146 | 56,800 | 2,146 |
| 2025-02-10 | 2,075 | 2,130 | 2,067 | 2,095 | 73,900 | 2,095 |
| 2025-02-07 | 2,043 | 2,098 | 2,030 | 2,075 | 62,100 | 2,075 |
| 2025-02-06 | 2,079 | 2,100 | 2,004 | 2,004 | 54,100 | 2,004 |
| 2025-02-05 | 2,040 | 2,098 | 2,040 | 2,051 | 43,800 | 2,051 |
| 2025-02-04 | 2,076 | 2,118 | 2,048 | 2,048 | 46,300 | 2,048 |
| 2025-02-03 | 2,130 | 2,139 | 2,067 | 2,076 | 83,700 | 2,076 |
| 2025-01-31 | 2,244 | 2,244 | 2,170 | 2,212 | 43,900 | 2,212 |
| 2025-01-30 | 2,213 | 2,252 | 2,196 | 2,244 | 47,700 | 2,244 |
| 2025-01-29 | 2,271 | 2,280 | 2,224 | 2,224 | 34,200 | 2,224 |
| 2025-01-28 | 2,220 | 2,273 | 2,219 | 2,251 | 38,000 | 2,251 |
| 2025-01-27 | 2,198 | 2,223 | 2,174 | 2,220 | 51,900 | 2,220 |
| 2025-01-24 | 2,183 | 2,200 | 2,163 | 2,184 | 29,700 | 2,184 |
| 2025-01-23 | 2,184 | 2,220 | 2,149 | 2,178 | 53,400 | 2,178 |
| 2025-01-22 | 2,165 | 2,185 | 2,119 | 2,167 | 36,900 | 2,167 |
| 2025-01-21 | 2,190 | 2,216 | 2,144 | 2,180 | 44,200 | 2,180 |
| 2025-01-20 | 2,107 | 2,204 | 2,093 | 2,183 | 65,500 | 2,183 |
| 2025-01-17 | 1,981 | 2,124 | 1,981 | 2,107 | 94,900 | 2,107 |
| 2025-01-16 | 2,056 | 2,079 | 1,961 | 1,991 | 86,600 | 1,991 |
| 2025-01-15 | 1,999 | 2,086 | 1,992 | 2,070 | 83,300 | 2,070 |
| 2025-01-14 | 2,091 | 2,092 | 1,988 | 2,025 | 154,100 | 2,025 |
| 2025-01-10 | 2,080 | 2,182 | 2,020 | 2,104 | 232,800 | 2,104 |
| 2025-01-09 | 2,375 | 2,375 | 2,274 | 2,311 | 74,200 | 2,311 |
| 2025-01-08 | 2,341 | 2,408 | 2,309 | 2,387 | 87,400 | 2,387 |
| 2025-01-07 | 2,302 | 2,358 | 2,250 | 2,345 | 72,400 | 2,345 |
| 2025-01-06 | 2,308 | 2,330 | 2,279 | 2,287 | 61,500 | 2,287 |
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