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
2,108
円
(20:39)
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 | 2,158 | +225 | +11.6 | 1,785,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,350 | 1,350 | 1,194 | 1,260 | -113 | -8.2 | 1,332,600 |
| 17/03 | 1,380 | 1,418 | 1,336 | 1,373 | -7 | -0.5 | 1,316,400 |
| 17/02 | 1,224 | 1,438 | 1,191 | 1,380 | +156 | +12.8 | 1,740,400 |
| 17/01 | 1,216 | 1,306 | 1,186 | 1,224 | +3 | +0.3 | 1,776,200 |
| 16/12 | 1,161 | 1,260 | 1,136 | 1,221 | +65 | +5.6 | 1,356,800 |
| 16/11 | 1,153 | 1,176 | 1,108 | 1,156 | +3 | +0.3 | 2,172,200 |
| 16/10 | 1,195 | 1,203 | 1,139 | 1,153 | -42 | -3.5 | 1,258,000 |
| 16/09 | 1,088 | 1,214 | 1,080 | 1,195 | +120 | +11.2 | 690,800 |
| 16/08 | 1,220 | 1,280 | 1,061 | 1,075 | -145 | -11.9 | 874,600 |
| 16/07 | 1,319 | 1,398 | 1,155 | 1,220 | -99 | -7.5 | 1,085,400 |
| 16/06 | 1,295 | 1,347 | 1,162 | 1,319 | +24 | +1.9 | 697,200 |
| 16/05 | 1,315 | 1,351 | 1,260 | 1,295 | -70 | -5.1 | 496,400 |
| 16/04 | 1,307 | 1,432 | 1,248 | 1,365 | +51 | +3.9 | 1,050,000 |
| 16/03 | 1,061 | 1,350 | 1,050 | 1,314 | +259 | +24.6 | 770,600 |
| 16/02 | 1,300 | 1,313 | 921 | 1,055 | -231 | -18.0 | 722,800 |
| 16/01 | 1,385 | 1,439 | 1,187 | 1,286 | -114 | -8.1 | 1,053,000 |
| 15/12 | 1,287 | 1,450 | 1,284 | 1,400 | +108 | +8.4 | 1,222,800 |
| 15/11 | 1,288 | 1,307 | 1,254 | 1,292 | -5 | -0.4 | 1,608,800 |
| 15/10 | 1,250 | 1,343 | 1,174 | 1,297 | +87 | +7.2 | 2,172,400 |
| 15/09 | 1,249 | 1,291 | 1,051 | 1,210 | -46 | -3.7 | 1,258,800 |
| 15/08 | 1,317 | 1,399 | 1,084 | 1,256 | -61 | -4.6 | 1,990,600 |
| 15/07 | 1,055 | 1,468 | 1,003 | 1,317 | +273 | +26.2 | 3,186,400 |
| 15/06 | 862 | 1,055 | 862 | 1,044 | +182 | +21.1 | 1,448,600 |
| 15/05 | 837 | 892 | 810 | 862 | +11 | +1.3 | 521,400 |
| 15/04 | 764 | 875 | 753 | 851 | +84 | +11.0 | 891,400 |
| 15/03 | 688 | 786 | 675 | 767 | +84 | +12.3 | 581,200 |
| 15/02 | 720 | 722 | 680 | 683 | -37 | -5.1 | 449,400 |
| 15/01 | 696 | 742 | 678 | 720 | +24 | +3.5 | 766,600 |
| 14/12 | 638 | 722 | 626 | 696 | +59 | +9.3 | 1,199,200 |
| 14/11 | 651 | 675 | 630 | 637 | -10 | -1.6 | 1,565,200 |
▶︎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
