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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,174 | 1,211 | 1,133 | 1,194 | +20 | +1.7 | 160,500 |
| 7/29 | 1,265 | 1,288 | 1,152 | 1,174 | -84 | -6.7 | 377,500 |
| 7/22 | 1,204 | 1,272 | 1,202 | 1,258 | +61 | +5.1 | 114,000 |
| 7/15 | 1,131 | 1,202 | 1,131 | 1,197 | +71 | +6.3 | 124,200 |
| 7/8 | 1,146 | 1,165 | 1,119 | 1,126 | -14 | -1.2 | 101,100 |
| 7/1 | 1,120 | 1,176 | 1,109 | 1,140 | +15 | +1.3 | 139,000 |
| 6/24 | 1,100 | 1,125 | 1,093 | 1,125 | +21 | +1.9 | 88,600 |
| 6/17 | 1,083 | 1,117 | 1,068 | 1,104 | +7 | +0.6 | 86,800 |
| 6/10 | 1,093 | 1,119 | 1,091 | 1,097 | -2 | -0.2 | 84,100 |
| 6/3 | 1,077 | 1,099 | 1,051 | 1,099 | +11 | +1.0 | 135,500 |
| 5/27 | 1,072 | 1,096 | 1,063 | 1,088 | +28 | +2.6 | 138,100 |
| 5/20 | 1,089 | 1,099 | 1,053 | 1,060 | -30 | -2.8 | 106,100 |
| 5/13 | 1,113 | 1,113 | 1,055 | 1,090 | -21 | -1.9 | 106,500 |
| 5/6 | 1,070 | 1,125 | 1,069 | 1,111 | +48 | +4.5 | 104,500 |
| 4/28 | 1,050 | 1,072 | 1,032 | 1,063 | +12 | +1.1 | 145,000 |
| 4/22 | 1,054 | 1,074 | 1,000 | 1,051 | -3 | -0.3 | 271,000 |
| 4/15 | 1,048 | 1,072 | 1,045 | 1,054 | +9 | +0.9 | 133,100 |
| 4/8 | 1,019 | 1,078 | 1,011 | 1,045 | +26 | +2.6 | 362,200 |
| 4/1 | 979 | 1,019 | 974 | 1,019 | +40 | +4.1 | 173,200 |
| 3/25 | 956 | 994 | 953 | 979 | +23 | +2.4 | 141,200 |
| 3/18 | 950 | 957 | 921 | 956 | +5 | +0.5 | 68,200 |
| 3/11 | 932 | 957 | 902 | 951 | +19 | +2.0 | 132,300 |
| 3/4 | 930 | 945 | 921 | 932 | +10 | +1.1 | 74,100 |
| 2/25 | 961 | 961 | 920 | 922 | -50 | -5.1 | 91,800 |
| 2/18 | 923 | 978 | 918 | 972 | +49 | +5.3 | 140,600 |
| 2/10 | 908 | 923 | 891 | 923 | +20 | +2.2 | 78,400 |
| 2/4 | 846 | 906 | 846 | 903 | +57 | +6.7 | 142,900 |
| 1/28 | 857 | 858 | 832 | 846 | -17 | -2.0 | 142,500 |
| 1/21 | 883 | 885 | 845 | 863 | -15 | -1.7 | 142,600 |
| 1/14 | 917 | 920 | 872 | 878 | -25 | -2.8 | 156,100 |
▶︎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
