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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,143 | 1,144 | 1,131 | 1,143 | 0 | 0.0 | 16,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,043 | 1,048 | 1,035 | 1,041 | -2 | -0.2 | 28,900 |
| 3/15 | 1,038 | 1,051 | 1,034 | 1,043 | +1 | +0.1 | 43,100 |
| 3/14 | 1,027 | 1,044 | 1,027 | 1,042 | +15 | +1.5 | 33,500 |
| 3/13 | 1,030 | 1,041 | 1,011 | 1,027 | -1 | -0.1 | 66,100 |
| 3/12 | 1,006 | 1,028 | 1,005 | 1,028 | +17 | +1.7 | 41,400 |
| 3/11 | 1,035 | 1,046 | 1,004 | 1,011 | -40 | -3.8 | 43,100 |
| 3/8 | 1,029 | 1,055 | 1,028 | 1,051 | +23 | +2.2 | 71,400 |
| 3/7 | 1,020 | 1,030 | 1,011 | 1,028 | +11 | +1.1 | 71,200 |
| 3/6 | 998 | 1,019 | 995 | 1,017 | +19 | +1.9 | 63,700 |
| 3/5 | 990 | 1,005 | 972 | 998 | +7 | +0.7 | 85,900 |
| 3/4 | 975 | 993 | 967 | 991 | +19 | +2.0 | 105,800 |
| 3/1 | 953 | 979 | 947 | 972 | +26 | +2.8 | 106,400 |
| 2/29 | 940 | 946 | 932 | 946 | +8 | +0.9 | 42,900 |
| 2/28 | 936 | 940 | 932 | 938 | +2 | +0.2 | 29,300 |
| 2/27 | 927 | 937 | 926 | 936 | +8 | +0.9 | 32,100 |
| 2/26 | 926 | 933 | 926 | 928 | +5 | +0.5 | 22,100 |
| 2/22 | 930 | 931 | 921 | 923 | -1 | -0.1 | 29,500 |
| 2/21 | 924 | 928 | 918 | 924 | -4 | -0.4 | 19,500 |
| 2/20 | 933 | 933 | 924 | 928 | -5 | -0.5 | 23,000 |
| 2/19 | 920 | 933 | 920 | 933 | +13 | +1.4 | 23,900 |
| 2/16 | 910 | 920 | 910 | 920 | +12 | +1.3 | 34,600 |
| 2/15 | 913 | 914 | 903 | 908 | -4 | -0.4 | 34,400 |
| 2/14 | 923 | 923 | 910 | 912 | -11 | -1.2 | 20,400 |
| 2/13 | 915 | 924 | 914 | 923 | +8 | +0.9 | 16,800 |
| 2/9 | 914 | 919 | 912 | 915 | -2 | -0.2 | 20,900 |
| 2/8 | 914 | 918 | 907 | 917 | +2 | +0.2 | 45,600 |
| 2/7 | 923 | 924 | 915 | 915 | -6 | -0.7 | 26,200 |
| 2/6 | 931 | 931 | 921 | 921 | -14 | -1.5 | 20,900 |
| 2/5 | 932 | 937 | 929 | 935 | +6 | +0.7 | 35,500 |
| 2/2 | 928 | 929 | 922 | 929 | 0 | 0.0 | 30,100 |
▶︎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