！決算発表予定日 2025/02/10
3465東証P貸借
業種 不動産業
ケイアイスター不動産 株価時系列データ
PTS
4,405
円
(15:24)
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 |
|---|---|
| 4,460 (24/11/12) | 2,848 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,460 (24/11/12) | 2,848 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,365 | 4,415 | 4,345 | 4,400 | -10 | -0.2 | 63,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,355 | 4,440 | 4,345 | 4,410 | +55 | +1.3 | 133,500 |
| 1/28 | 4,345 | 4,375 | 4,295 | 4,355 | +40 | +0.9 | 79,100 |
| 1/27 | 4,130 | 4,340 | 4,130 | 4,315 | +185 | +4.5 | 106,800 |
| 1/24 | 4,080 | 4,145 | 4,080 | 4,130 | +25 | +0.6 | 38,000 |
| 1/23 | 4,060 | 4,125 | 4,055 | 4,105 | +10 | +0.2 | 40,300 |
| 1/22 | 4,135 | 4,145 | 4,095 | 4,095 | -40 | -1.0 | 28,800 |
| 1/21 | 4,135 | 4,170 | 4,130 | 4,135 | 0 | 0.0 | 21,900 |
| 1/20 | 4,080 | 4,165 | 4,080 | 4,135 | +60 | +1.5 | 49,700 |
| 1/17 | 4,020 | 4,090 | 4,020 | 4,075 | +25 | +0.6 | 34,100 |
| 1/16 | 4,075 | 4,080 | 4,030 | 4,050 | +15 | +0.4 | 65,000 |
| 1/15 | 4,100 | 4,125 | 4,020 | 4,035 | -25 | -0.6 | 44,100 |
| 1/14 | 4,075 | 4,135 | 4,030 | 4,060 | -60 | -1.5 | 57,400 |
| 1/10 | 4,100 | 4,135 | 4,070 | 4,120 | -10 | -0.2 | 72,100 |
| 1/9 | 4,150 | 4,150 | 4,100 | 4,130 | -5 | -0.1 | 59,400 |
| 1/8 | 4,185 | 4,210 | 4,120 | 4,135 | -55 | -1.3 | 84,200 |
| 1/7 | 4,235 | 4,245 | 4,170 | 4,190 | -75 | -1.8 | 87,000 |
| 1/6 | 4,330 | 4,350 | 4,245 | 4,265 | -50 | -1.2 | 64,900 |
| 12/30 | 4,310 | 4,345 | 4,290 | 4,315 | -10 | -0.2 | 46,500 |
| 12/27 | 4,330 | 4,375 | 4,305 | 4,325 | -5 | -0.1 | 73,800 |
| 12/26 | 4,260 | 4,340 | 4,205 | 4,330 | +60 | +1.4 | 109,700 |
| 12/25 | 4,215 | 4,285 | 4,180 | 4,270 | +105 | +2.5 | 71,400 |
| 12/24 | 4,195 | 4,235 | 4,145 | 4,165 | -10 | -0.2 | 80,500 |
| 12/23 | 4,200 | 4,220 | 4,160 | 4,175 | -25 | -0.6 | 59,700 |
| 12/20 | 4,200 | 4,305 | 4,200 | 4,200 | +35 | +0.8 | 106,300 |
| 12/19 | 4,160 | 4,180 | 4,115 | 4,165 | -65 | -1.5 | 77,500 |
| 12/18 | 4,200 | 4,270 | 4,200 | 4,230 | +30 | +0.7 | 50,200 |
| 12/17 | 4,285 | 4,315 | 4,200 | 4,200 | -95 | -2.2 | 39,400 |
| 12/16 | 4,350 | 4,350 | 4,290 | 4,295 | -35 | -0.8 | 35,200 |
| 12/13 | 4,320 | 4,385 | 4,300 | 4,330 | +10 | +0.2 | 103,200 |
| 12/12 | 4,340 | 4,345 | 4,285 | 4,320 | +15 | +0.4 | 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
