KabuInsight

キユーソー流通システム

9369
スタンダード/倉庫･運輸関連業/K.R.S.Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,838.02,943.02,834.02,928.0+86.0+3.03%87,000
2026-03-122,952.02,969.02,842.02,842.0-149.0-4.98%89,200
2026-03-112,959.03,000.02,950.02,991.0+62.0+2.12%60,800
2026-03-102,938.03,005.02,917.02,929.0+41.0+1.42%60,600
2026-03-092,873.02,911.02,819.02,888.0-132.0-4.37%111,900
2026-03-063,070.03,095.03,000.03,020.0-110.0-3.51%55,400
2026-03-053,135.03,185.03,110.03,130.0+65.0+2.12%46,200
2026-03-043,100.03,125.03,025.03,065.0-50.0-1.61%95,200
2026-03-033,180.03,210.03,115.03,115.0-110.0-3.41%52,900
2026-03-023,170.03,250.03,140.03,225.0-40.0-1.23%66,800
2026-02-273,225.03,265.03,200.03,265.0+55.0+1.71%44,500
2026-02-263,195.03,225.03,120.03,210.0+15.0+0.47%54,800
2026-02-253,165.03,210.03,165.03,195.0+30.0+0.95%48,500
2026-02-243,175.03,190.03,110.03,165.0+10.0+0.32%60,300
2026-02-203,195.03,195.03,135.03,155.0-45.0-1.41%28,400
2026-02-193,155.03,200.03,115.03,200.0+50.0+1.59%34,500
2026-02-183,135.03,170.03,120.03,150.0+50.0+1.61%46,400
2026-02-173,095.03,125.03,080.03,100.0+20.0+0.65%61,500
2026-02-163,150.03,170.03,055.03,080.0-100.0-3.14%43,500
2026-02-133,180.03,190.03,105.03,180.00.00.00%53,100
2026-02-123,180.03,230.03,155.03,180.00.00.00%61,700
2026-02-103,175.03,270.03,170.03,180.0+20.0+0.63%57,600
2026-02-093,165.03,185.03,110.03,160.0+40.0+1.28%41,600
2026-02-063,100.03,130.03,095.03,120.0-25.0-0.79%39,000
2026-02-053,150.03,165.03,125.03,145.0+30.0+0.96%46,900
2026-02-043,105.03,150.03,090.03,115.0-5.0-0.16%55,600
2026-02-032,998.03,125.02,977.03,120.0+160.0+5.41%128,100
2026-02-022,998.03,040.02,928.02,960.0-23.0-0.77%102,800
2026-01-303,015.03,045.02,970.02,983.0-32.0-1.06%102,300
2026-01-293,055.03,065.02,974.03,015.0-50.0-1.63%127,400
2026-01-283,155.03,155.03,055.03,065.0-90.0-2.85%59,800
2026-01-273,105.03,190.03,100.03,155.0+20.0+0.64%41,800
2026-01-263,170.03,185.03,105.03,135.0-40.0-1.26%48,000
2026-01-233,155.03,180.03,150.03,175.0+25.0+0.79%41,600
2026-01-223,105.03,215.03,085.03,150.0+75.0+2.44%80,000
2026-01-213,045.03,100.03,035.03,075.0+25.0+0.82%78,500
2026-01-203,060.03,060.03,010.03,050.0+5.0+0.16%34,800
2026-01-193,165.03,175.03,045.03,045.0-115.0-3.64%68,200
2026-01-163,135.03,170.03,060.03,160.0-45.0-1.40%91,200
2026-01-152,956.03,360.02,956.03,205.0+269.0+9.16%270,100
2026-01-142,983.02,983.02,900.02,936.0-38.0-1.28%83,400
2026-01-132,925.03,055.02,896.02,974.0+37.0+1.26%117,100
2026-01-092,893.02,987.02,875.02,937.0-56.0-1.87%186,800
2026-01-083,000.03,040.02,969.02,993.0-42.0-1.38%132,000
2026-01-073,060.03,100.02,996.03,035.0-10.0-0.33%101,100
2026-01-063,005.03,075.02,982.03,045.0+10.0+0.33%97,800
2026-01-052,946.03,075.02,929.03,035.0+174.0+6.08%137,200
2025-12-302,888.02,899.02,858.02,861.0-27.0-0.93%94,900
2025-12-292,823.02,888.02,806.02,888.0+65.0+2.30%97,000
2025-12-262,834.02,846.02,808.02,823.00.00.00%42,000
2025-12-252,790.02,823.02,772.02,823.0+46.0+1.66%31,800
2025-12-242,776.02,813.02,763.02,777.0-7.0-0.25%49,700
2025-12-232,771.02,826.02,758.02,784.0+11.0+0.40%50,800
2025-12-222,790.02,792.02,743.02,773.0+11.0+0.40%50,300
2025-12-192,755.02,783.02,747.02,762.0+7.0+0.25%51,500
2025-12-182,721.02,774.02,710.02,755.0+5.0+0.18%46,800
2025-12-172,714.02,770.02,678.02,750.0+41.0+1.51%75,100
2025-12-162,666.02,749.02,629.02,709.0+71.0+2.69%86,500
2025-12-152,629.02,679.02,621.02,638.0+15.0+0.57%57,300
2025-12-122,589.02,645.02,589.02,623.0+84.0+3.31%60,100
2025-12-112,508.02,548.02,492.02,539.0+21.0+0.83%66,800
2025-12-102,506.02,519.02,477.02,518.0+12.0+0.48%43,000
2025-12-092,517.02,522.02,481.02,506.0-11.0-0.44%35,300
2025-12-082,446.02,523.02,440.02,517.0+56.0+2.28%56,000
2025-12-052,461.02,506.02,444.02,461.0-50.0-1.99%50,400
2025-12-042,531.02,578.02,506.02,511.0-7.0-0.28%60,800
2025-12-032,612.02,615.02,512.02,518.0-113.0-4.29%69,100
2025-12-022,721.02,721.02,628.02,631.0-62.0-2.30%50,600
2025-12-012,684.02,727.02,668.02,693.0-21.0-0.77%69,300
2025-11-282,720.02,728.02,678.02,714.0+9.0+0.33%47,600
2025-11-272,747.02,767.02,699.02,705.0+10.0+0.37%136,100
2025-11-262,650.02,767.02,649.02,695.0+31.0+1.16%237,900
2025-11-252,700.02,717.02,660.02,664.0-31.0-1.15%113,800
2025-11-212,633.02,720.02,633.02,695.0+33.0+1.24%112,400
2025-11-202,724.02,770.02,662.02,662.0+59.0+2.27%261,700
2025-11-192,649.02,670.02,580.02,603.0-18.0-0.69%75,400
2025-11-182,683.02,692.02,616.02,621.0-42.0-1.58%54,100
2025-11-172,699.02,721.02,642.02,663.0-38.0-1.41%66,100
2025-11-142,722.02,751.02,692.02,701.0-33.0-1.21%60,800
2025-11-132,729.02,763.02,719.02,734.0-18.0-0.65%58,500
2025-11-122,751.02,777.02,720.02,752.0-11.0-0.40%56,300
2025-11-112,834.02,840.02,738.02,763.0-51.0-1.81%60,500
2025-11-102,835.02,868.02,814.02,814.0-13.0-0.46%54,200
2025-11-072,798.02,863.02,798.02,827.0+27.0+0.96%46,700
2025-11-062,800.02,843.02,789.02,800.0-35.0-1.23%53,400
2025-11-052,851.02,879.02,774.02,835.0-29.0-1.01%52,100
2025-11-042,887.02,914.02,845.02,864.0-47.0-1.61%64,500
2025-10-312,840.02,930.02,822.02,911.0+97.0+3.45%79,500
2025-10-302,733.02,850.02,733.02,814.0+97.0+3.57%95,100
2025-10-292,844.02,877.02,717.02,717.0-177.0-6.12%107,700
2025-10-282,908.02,928.02,859.02,894.0-30.0-1.03%72,000
2025-10-272,873.03,015.02,861.02,924.0+94.0+3.32%103,100
2025-10-242,817.02,865.02,801.02,830.0+45.0+1.62%58,500
2025-10-232,803.02,855.02,783.02,785.0-39.0-1.38%43,000
2025-10-222,837.02,886.02,799.02,824.0+37.0+1.33%75,500
2025-10-212,744.02,799.02,744.02,787.0+31.0+1.12%34,700
2025-10-202,708.02,756.02,696.02,756.0+77.0+2.87%27,700
2025-10-172,686.02,706.02,674.02,679.0-7.0-0.26%21,600
2025-10-162,751.02,780.02,671.02,686.0-75.0-2.72%38,400
2025-10-152,675.02,803.02,666.02,761.0+76.0+2.83%66,400
2025-10-142,667.02,715.02,655.02,685.0-22.0-0.81%70,500
2025-10-102,628.02,813.02,614.02,707.0+117.0+4.52%167,500
2025-10-092,683.02,683.02,574.02,590.0-93.0-3.47%87,700
2025-10-082,690.02,730.02,668.02,683.0-17.0-0.63%52,300
2025-10-072,800.02,803.02,676.02,700.0-112.0-3.98%82,700
2025-10-062,910.02,914.02,805.02,812.0-19.0-0.67%73,200
2025-10-032,840.02,914.02,801.02,831.0-11.0-0.39%118,300
2025-10-022,851.02,893.02,772.02,842.0-27.0-0.94%149,200
2025-10-013,005.03,080.02,784.02,869.0-316.0-9.92%254,700
2025-09-303,120.03,185.03,070.03,185.0+35.0+1.11%61,800
2025-09-293,120.03,165.03,055.03,150.0-30.0-0.94%40,200
2025-09-263,140.03,180.03,135.03,180.0+45.0+1.44%34,200
2025-09-253,100.03,140.03,100.03,135.0+5.0+0.16%30,400
2025-09-243,180.03,195.03,110.03,130.0-75.0-2.34%40,500
2025-09-223,180.03,205.03,135.03,205.0+30.0+0.94%26,200
2025-09-193,135.03,175.03,115.03,175.0+45.0+1.44%45,400
2025-09-183,170.03,170.03,110.03,130.0-25.0-0.79%25,700
2025-09-173,200.03,205.03,145.03,155.0-45.0-1.41%22,000
2025-09-163,260.03,260.03,160.03,200.0-90.0-2.74%51,800
2025-09-123,360.03,365.03,285.03,290.0——34,200

直近120営業日分を表示