9369東証S貸借
業種 倉庫・運輸
キユーソー流通システム 株価時系列データ
PTS
1,203.2
円
(12:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,262 (24/04/11) | 872 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,262 (24/04/11) | 892 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,150 | 1,240 | 1,150 | 1,205 | +51 | +4.4 | 89,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,140 | 1,154 | 1,130 | 1,154 | +25 | +2.2 | 91,500 |
| 5/8 | 1,143 | 1,146 | 1,125 | 1,129 | -14 | -1.2 | 19,800 |
| 5/7 | 1,147 | 1,147 | 1,138 | 1,143 | 0 | 0.0 | 17,500 |
| 5/2 | 1,143 | 1,144 | 1,131 | 1,143 | 0 | 0.0 | 16,000 |
| 5/1 | 1,160 | 1,165 | 1,143 | 1,143 | -29 | -2.5 | 24,000 |
| 4/30 | 1,165 | 1,176 | 1,142 | 1,172 | +14 | +1.2 | 51,800 |
| 4/26 | 1,158 | 1,169 | 1,153 | 1,158 | +2 | +0.2 | 129,600 |
| 4/25 | 1,194 | 1,199 | 1,155 | 1,156 | -52 | -4.3 | 59,000 |
| 4/24 | 1,209 | 1,209 | 1,190 | 1,208 | +27 | +2.3 | 52,100 |
| 4/23 | 1,197 | 1,199 | 1,175 | 1,181 | -3 | -0.3 | 31,200 |
| 4/22 | 1,166 | 1,195 | 1,162 | 1,184 | +23 | +2.0 | 40,800 |
| 4/19 | 1,160 | 1,168 | 1,135 | 1,161 | -17 | -1.4 | 98,600 |
| 4/18 | 1,200 | 1,201 | 1,170 | 1,178 | -26 | -2.2 | 64,800 |
| 4/17 | 1,213 | 1,216 | 1,183 | 1,204 | -13 | -1.1 | 41,800 |
| 4/16 | 1,214 | 1,221 | 1,205 | 1,217 | -15 | -1.2 | 39,900 |
| 4/15 | 1,200 | 1,236 | 1,190 | 1,232 | +9 | +0.7 | 28,400 |
| 4/12 | 1,232 | 1,237 | 1,218 | 1,223 | -13 | -1.1 | 37,100 |
| 4/11 | 1,256 | 1,262 | 1,236 | 1,236 | -24 | -1.9 | 32,600 |
| 4/10 | 1,240 | 1,260 | 1,236 | 1,260 | +31 | +2.5 | 59,400 |
| 4/9 | 1,230 | 1,234 | 1,217 | 1,229 | -1 | -0.1 | 46,000 |
| 4/8 | 1,190 | 1,232 | 1,190 | 1,230 | +44 | +3.7 | 62,200 |
| 4/5 | 1,197 | 1,204 | 1,174 | 1,186 | -12 | -1.0 | 41,300 |
| 4/4 | 1,190 | 1,200 | 1,180 | 1,198 | +13 | +1.1 | 41,200 |
| 4/3 | 1,173 | 1,198 | 1,169 | 1,185 | +1 | +0.1 | 54,000 |
| 4/2 | 1,168 | 1,186 | 1,159 | 1,184 | +27 | +2.3 | 89,200 |
| 4/1 | 1,170 | 1,182 | 1,152 | 1,157 | -14 | -1.2 | 58,200 |
| 3/29 | 1,159 | 1,172 | 1,142 | 1,171 | +11 | +1.0 | 99,400 |
| 3/28 | 1,150 | 1,199 | 1,150 | 1,160 | +96 | +9.0 | 454,900 |
| 3/27 | 1,085 | 1,090 | 1,053 | 1,064 | -20 | -1.9 | 108,500 |
| 3/26 | 1,074 | 1,084 | 1,065 | 1,084 | +17 | +1.6 | 62,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて