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 | 2,158 | -22 | -1.0 | 663,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 949 | 972 | 949 | 966 | +8 | +0.8 | 66,200 |
| 2/24 | 942 | 968 | 942 | 958 | +17 | +1.8 | 62,300 |
| 2/17 | 964 | 969 | 939 | 941 | -24 | -2.5 | 85,800 |
| 2/10 | 943 | 978 | 940 | 965 | +22 | +2.3 | 110,400 |
| 2/3 | 914 | 961 | 914 | 943 | +32 | +3.5 | 203,300 |
| 1/27 | 900 | 925 | 893 | 911 | +17 | +1.9 | 134,400 |
| 1/20 | 880 | 900 | 877 | 894 | +9 | +1.0 | 118,300 |
| 1/13 | 931 | 949 | 885 | 885 | -42 | -4.5 | 186,000 |
| 1/6 | 948 | 949 | 918 | 927 | -26 | -2.7 | 55,000 |
| 12/30 | 949 | 956 | 922 | 953 | +10 | +1.1 | 124,200 |
| 12/23 | 981 | 999 | 938 | 943 | -42 | -4.3 | 153,400 |
| 12/16 | 997 | 1,019 | 985 | 985 | -13 | -1.3 | 86,600 |
| 12/9 | 996 | 998 | 976 | 998 | +1 | +0.1 | 118,100 |
| 12/2 | 1,056 | 1,058 | 992 | 997 | -58 | -5.5 | 665,300 |
| 11/25 | 1,042 | 1,066 | 1,042 | 1,055 | +14 | +1.3 | 190,400 |
| 11/18 | 1,052 | 1,057 | 1,036 | 1,041 | -16 | -1.5 | 168,900 |
| 11/11 | 1,058 | 1,067 | 1,049 | 1,057 | -1 | -0.1 | 126,200 |
| 11/4 | 1,039 | 1,074 | 1,039 | 1,058 | +19 | +1.8 | 136,100 |
| 10/28 | 1,081 | 1,082 | 1,033 | 1,039 | -26 | -2.4 | 291,400 |
| 10/21 | 1,100 | 1,130 | 1,064 | 1,065 | -34 | -3.1 | 269,500 |
| 10/14 | 1,128 | 1,128 | 1,086 | 1,099 | -53 | -4.6 | 327,400 |
| 10/7 | 1,266 | 1,330 | 1,149 | 1,152 | -127 | -9.9 | 396,900 |
| 9/30 | 1,327 | 1,340 | 1,242 | 1,279 | -78 | -5.8 | 184,800 |
| 9/22 | 1,354 | 1,417 | 1,354 | 1,357 | +12 | +0.9 | 110,400 |
| 9/16 | 1,346 | 1,381 | 1,327 | 1,345 | +2 | +0.2 | 116,400 |
| 9/9 | 1,320 | 1,344 | 1,288 | 1,343 | +25 | +1.9 | 126,500 |
| 9/2 | 1,245 | 1,320 | 1,245 | 1,318 | +57 | +4.5 | 124,800 |
| 8/26 | 1,247 | 1,284 | 1,242 | 1,261 | -3 | -0.2 | 64,100 |
| 8/19 | 1,274 | 1,274 | 1,220 | 1,264 | -4 | -0.3 | 81,900 |
| 8/12 | 1,194 | 1,268 | 1,185 | 1,268 | +74 | +6.2 | 82,500 |
▶︎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
