！決算発表予定日 2025/01/09
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,434 (24/12/02) | 872 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,434 (24/12/02) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,127 | 2,168 | 2,127 | 2,130 | -22 | -1.0 | 20,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,563 | 1,663 | 1,543 | 1,663 | +260 | +18.5 | 112,400 |
| 8/5 | 1,571 | 1,623 | 1,403 | 1,403 | -219 | -13.5 | 219,100 |
| 8/2 | 1,647 | 1,670 | 1,621 | 1,622 | -93 | -5.4 | 89,600 |
| 8/1 | 1,817 | 1,820 | 1,675 | 1,715 | -188 | -9.9 | 151,100 |
| 7/31 | 1,917 | 1,917 | 1,844 | 1,903 | -37 | -1.9 | 83,500 |
| 7/30 | 1,929 | 1,968 | 1,895 | 1,940 | +15 | +0.8 | 305,800 |
| 7/29 | 1,905 | 1,958 | 1,905 | 1,925 | +26 | +1.4 | 80,500 |
| 7/26 | 1,875 | 1,931 | 1,875 | 1,899 | +50 | +2.7 | 66,600 |
| 7/25 | 1,827 | 1,870 | 1,826 | 1,849 | -16 | -0.9 | 50,800 |
| 7/24 | 1,912 | 1,932 | 1,837 | 1,865 | -47 | -2.5 | 80,700 |
| 7/23 | 1,890 | 1,935 | 1,890 | 1,912 | +49 | +2.6 | 82,200 |
| 7/22 | 1,874 | 1,903 | 1,820 | 1,863 | -12 | -0.6 | 96,500 |
| 7/19 | 1,794 | 1,885 | 1,767 | 1,875 | +99 | +5.6 | 80,500 |
| 7/18 | 1,771 | 1,806 | 1,769 | 1,776 | +3 | +0.2 | 71,200 |
| 7/17 | 1,827 | 1,846 | 1,769 | 1,773 | -27 | -1.5 | 72,300 |
| 7/16 | 1,800 | 1,825 | 1,777 | 1,800 | +6 | +0.3 | 51,600 |
| 7/12 | 1,780 | 1,838 | 1,775 | 1,794 | +12 | +0.7 | 63,700 |
| 7/11 | 1,784 | 1,836 | 1,753 | 1,782 | -1 | -0.1 | 120,400 |
| 7/10 | 1,860 | 1,860 | 1,701 | 1,783 | -109 | -5.8 | 284,500 |
| 7/9 | 1,930 | 1,972 | 1,838 | 1,892 | -59 | -3.0 | 236,500 |
| 7/8 | 1,813 | 1,977 | 1,813 | 1,951 | +159 | +8.9 | 388,500 |
| 7/5 | 1,657 | 1,792 | 1,612 | 1,792 | +102 | +6.0 | 309,300 |
| 7/4 | 1,673 | 1,705 | 1,661 | 1,690 | +15 | +0.9 | 70,700 |
| 7/3 | 1,656 | 1,688 | 1,653 | 1,675 | +25 | +1.5 | 64,000 |
| 7/2 | 1,658 | 1,668 | 1,623 | 1,650 | -3 | -0.2 | 98,000 |
| 7/1 | 1,686 | 1,686 | 1,646 | 1,653 | -33 | -2.0 | 46,600 |
| 6/28 | 1,677 | 1,705 | 1,670 | 1,686 | +10 | +0.6 | 88,800 |
| 6/27 | 1,677 | 1,710 | 1,676 | 1,676 | 0 | 0.0 | 79,900 |
| 6/26 | 1,655 | 1,692 | 1,655 | 1,676 | +10 | +0.6 | 41,800 |
| 6/25 | 1,641 | 1,674 | 1,641 | 1,666 | +42 | +2.6 | 64,700 |
▶︎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
