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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,130 | 2,268 | 2,120 | 2,147 | -33 | -1.5 | 404,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,918 | 2,258 | 1,868 | 2,180 | +262 | +13.7 | 522,800 |
| 11/15 | 1,958 | 2,009 | 1,914 | 1,918 | -54 | -2.7 | 321,100 |
| 11/8 | 1,947 | 2,007 | 1,927 | 1,972 | +57 | +3.0 | 214,800 |
| 11/1 | 1,813 | 1,938 | 1,809 | 1,915 | +117 | +6.5 | 320,700 |
| 10/25 | 1,891 | 1,927 | 1,791 | 1,798 | -93 | -4.9 | 231,100 |
| 10/18 | 1,952 | 1,985 | 1,889 | 1,891 | -58 | -3.0 | 159,700 |
| 10/11 | 1,979 | 2,027 | 1,924 | 1,949 | -4 | -0.2 | 168,800 |
| 10/4 | 1,902 | 2,020 | 1,879 | 1,953 | -29 | -1.5 | 492,900 |
| 9/27 | 2,042 | 2,061 | 1,965 | 1,982 | -48 | -2.4 | 333,100 |
| 9/20 | 1,910 | 2,089 | 1,852 | 2,030 | +122 | +6.4 | 311,900 |
| 9/13 | 1,917 | 1,974 | 1,826 | 1,908 | -77 | -3.9 | 200,100 |
| 9/6 | 2,049 | 2,094 | 1,981 | 1,985 | -72 | -3.5 | 306,800 |
| 8/30 | 1,939 | 2,063 | 1,920 | 2,057 | +118 | +6.1 | 281,400 |
| 8/23 | 1,737 | 1,988 | 1,709 | 1,939 | +199 | +11.4 | 409,700 |
| 8/16 | 1,625 | 1,753 | 1,604 | 1,740 | +149 | +9.4 | 180,500 |
| 8/9 | 1,571 | 1,745 | 1,403 | 1,591 | -31 | -1.9 | 605,900 |
| 8/2 | 1,905 | 1,968 | 1,621 | 1,622 | -277 | -14.6 | 710,500 |
| 7/26 | 1,874 | 1,935 | 1,820 | 1,899 | +24 | +1.3 | 376,800 |
| 7/19 | 1,800 | 1,885 | 1,767 | 1,875 | +81 | +4.5 | 275,600 |
| 7/12 | 1,813 | 1,977 | 1,701 | 1,794 | +2 | +0.1 | 1,093,600 |
| 7/5 | 1,686 | 1,792 | 1,612 | 1,792 | +106 | +6.3 | 588,600 |
| 6/28 | 1,632 | 1,710 | 1,624 | 1,686 | +59 | +3.6 | 353,600 |
| 6/21 | 1,632 | 1,713 | 1,595 | 1,627 | -7 | -0.4 | 690,300 |
| 6/14 | 1,505 | 1,650 | 1,500 | 1,634 | +145 | +9.7 | 1,018,600 |
| 6/7 | 1,190 | 1,499 | 1,190 | 1,489 | +305 | +25.8 | 845,900 |
| 5/31 | 1,198 | 1,202 | 1,114 | 1,184 | -18 | -1.5 | 367,700 |
| 5/24 | 1,154 | 1,217 | 1,151 | 1,202 | +53 | +4.6 | 218,500 |
| 5/17 | 1,203 | 1,203 | 1,133 | 1,149 | -59 | -4.9 | 132,600 |
| 5/10 | 1,147 | 1,240 | 1,125 | 1,208 | +65 | +5.7 | 250,100 |
| 5/2 | 1,165 | 1,176 | 1,131 | 1,143 | -15 | -1.3 | 91,800 |
▶︎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
