！決算発表予定日 2024/05/13
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
3,735
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,350 (23/08/02) | 2,981 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,920 (24/04/01) | 3,115 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,720 | 3,755 | 3,690 | 3,740 | +20 | +0.5 | 71,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,750 | 3,750 | 3,705 | 3,720 | -10 | -0.3 | 60,000 |
| 4/24 | 3,805 | 3,810 | 3,725 | 3,730 | -65 | -1.7 | 62,300 |
| 4/23 | 3,765 | 3,810 | 3,745 | 3,795 | +50 | +1.3 | 99,500 |
| 4/22 | 3,665 | 3,745 | 3,650 | 3,745 | +130 | +3.6 | 81,800 |
| 4/19 | 3,695 | 3,715 | 3,585 | 3,615 | -70 | -1.9 | 100,500 |
| 4/18 | 3,635 | 3,695 | 3,595 | 3,685 | +60 | +1.7 | 72,000 |
| 4/17 | 3,615 | 3,680 | 3,605 | 3,625 | +15 | +0.4 | 129,200 |
| 4/16 | 3,680 | 3,690 | 3,580 | 3,610 | -80 | -2.2 | 105,200 |
| 4/15 | 3,655 | 3,690 | 3,630 | 3,690 | +5 | +0.1 | 106,600 |
| 4/12 | 3,740 | 3,765 | 3,675 | 3,685 | -55 | -1.5 | 89,500 |
| 4/11 | 3,700 | 3,755 | 3,690 | 3,740 | -30 | -0.8 | 84,600 |
| 4/10 | 3,745 | 3,790 | 3,735 | 3,770 | +45 | +1.2 | 69,400 |
| 4/9 | 3,740 | 3,745 | 3,670 | 3,725 | +5 | +0.1 | 91,500 |
| 4/8 | 3,790 | 3,815 | 3,715 | 3,720 | -40 | -1.1 | 141,600 |
| 4/5 | 3,780 | 3,835 | 3,760 | 3,760 | -70 | -1.8 | 89,200 |
| 4/4 | 3,860 | 3,860 | 3,810 | 3,830 | +5 | +0.1 | 81,800 |
| 4/3 | 3,750 | 3,860 | 3,725 | 3,825 | +35 | +0.9 | 131,000 |
| 4/2 | 3,855 | 3,860 | 3,770 | 3,790 | -50 | -1.3 | 91,600 |
| 4/1 | 3,885 | 3,920 | 3,815 | 3,840 | -20 | -0.5 | 135,800 |
| 3/29 | 3,735 | 3,875 | 3,735 | 3,860 | +125 | +3.4 | 212,000 |
| 3/28 | 3,745 | 3,785 | 3,710 | 3,735 | -50 | -1.3 | 139,800 |
| 3/27 | 3,770 | 3,790 | 3,745 | 3,785 | +50 | +1.3 | 203,900 |
| 3/26 | 3,725 | 3,755 | 3,710 | 3,735 | +5 | +0.1 | 85,400 |
| 3/25 | 3,740 | 3,765 | 3,715 | 3,730 | -5 | -0.1 | 108,800 |
| 3/22 | 3,730 | 3,785 | 3,690 | 3,735 | +35 | +1.0 | 132,400 |
| 3/21 | 3,740 | 3,745 | 3,695 | 3,700 | +45 | +1.2 | 180,000 |
| 3/19 | 3,590 | 3,660 | 3,570 | 3,655 | +90 | +2.5 | 172,000 |
| 3/18 | 3,575 | 3,595 | 3,535 | 3,565 | +45 | +1.3 | 91,300 |
| 3/15 | 3,505 | 3,525 | 3,475 | 3,520 | 0 | 0.0 | 85,300 |
| 3/14 | 3,500 | 3,545 | 3,475 | 3,520 | +30 | +0.9 | 67,700 |
▶︎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