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
2,133.3
円
(14:08)
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 |
|---|---|
| 2,268 (24/11/25) | 872 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,268 (24/11/25) | 892 (24/01/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,900 | 2,268 | 1,868 | 2,151 | +218 | +11.3 | 1,526,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,976 | 2,027 | 1,791 | 1,933 | -32 | -1.6 | 1,143,900 |
| 24/09 | 2,049 | 2,094 | 1,826 | 1,965 | -92 | -4.5 | 1,318,300 |
| 24/08 | 1,817 | 2,063 | 1,403 | 2,057 | +154 | +8.1 | 1,718,200 |
| 24/07 | 1,686 | 1,977 | 1,612 | 1,903 | +217 | +12.9 | 2,804,400 |
| 24/06 | 1,190 | 1,713 | 1,190 | 1,686 | +502 | +42.4 | 2,908,400 |
| 24/05 | 1,160 | 1,240 | 1,114 | 1,184 | +12 | +1.0 | 1,008,900 |
| 24/04 | 1,170 | 1,262 | 1,135 | 1,172 | +1 | +0.1 | 1,159,200 |
| 24/03 | 953 | 1,199 | 947 | 1,171 | +225 | +23.8 | 1,742,000 |
| 24/02 | 939 | 946 | 903 | 946 | +7 | +0.8 | 533,200 |
| 24/01 | 906 | 947 | 892 | 939 | +35 | +3.9 | 1,181,400 |
| 23/12 | 898 | 905 | 872 | 904 | +2 | +0.2 | 1,160,300 |
| 23/11 | 967 | 981 | 882 | 902 | -62 | -6.4 | 1,824,900 |
| 23/10 | 1,000 | 1,000 | 920 | 964 | -51 | -5.0 | 770,800 |
| 23/09 | 954 | 1,017 | 938 | 1,015 | +63 | +6.6 | 784,500 |
| 23/08 | 944 | 955 | 899 | 952 | +13 | +1.4 | 457,900 |
| 23/07 | 951 | 978 | 889 | 939 | -11 | -1.2 | 1,250,900 |
| 23/06 | 926 | 972 | 925 | 950 | +24 | +2.6 | 574,000 |
| 23/05 | 1,023 | 1,035 | 924 | 926 | -94 | -9.2 | 706,800 |
| 23/04 | 998 | 1,020 | 940 | 1,020 | +31 | +3.1 | 877,600 |
| 23/03 | 958 | 990 | 930 | 989 | +32 | +3.3 | 683,900 |
| 23/02 | 958 | 978 | 929 | 957 | +3 | +0.3 | 346,900 |
| 23/01 | 948 | 956 | 877 | 954 | +1 | +0.1 | 631,300 |
| 22/12 | 1,033 | 1,033 | 922 | 953 | -80 | -7.7 | 593,400 |
| 22/11 | 1,048 | 1,074 | 1,022 | 1,033 | -21 | -2.0 | 1,144,600 |
| 22/10 | 1,266 | 1,330 | 1,033 | 1,054 | -225 | -17.6 | 1,316,400 |
| 22/09 | 1,300 | 1,417 | 1,242 | 1,279 | -15 | -1.2 | 592,700 |
| 22/08 | 1,174 | 1,301 | 1,133 | 1,294 | +120 | +10.2 | 459,200 |
| 22/07 | 1,141 | 1,288 | 1,119 | 1,174 | +21 | +1.8 | 742,600 |
| 22/06 | 1,076 | 1,176 | 1,068 | 1,153 | +84 | +7.9 | 430,400 |
| 22/05 | 1,070 | 1,125 | 1,051 | 1,069 | +6 | +0.6 | 533,000 |
▶︎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
