！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,765 | 3,840 | 3,760 | 3,770 | +15 | +0.4 | 70,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,550 | 3,555 | 3,475 | 3,490 | -25 | -0.7 | 101,800 |
| 3/12 | 3,455 | 3,520 | 3,435 | 3,515 | +35 | +1.0 | 60,500 |
| 3/11 | 3,465 | 3,480 | 3,430 | 3,480 | -5 | -0.1 | 131,800 |
| 3/8 | 3,435 | 3,505 | 3,435 | 3,485 | 0 | 0.0 | 124,300 |
| 3/7 | 3,540 | 3,555 | 3,455 | 3,485 | -25 | -0.7 | 113,900 |
| 3/6 | 3,500 | 3,540 | 3,490 | 3,510 | +5 | +0.1 | 81,200 |
| 3/5 | 3,570 | 3,575 | 3,490 | 3,505 | -90 | -2.5 | 140,600 |
| 3/4 | 3,570 | 3,610 | 3,555 | 3,595 | +25 | +0.7 | 118,500 |
| 3/1 | 3,615 | 3,620 | 3,565 | 3,570 | -30 | -0.8 | 117,100 |
| 2/29 | 3,615 | 3,625 | 3,580 | 3,600 | -25 | -0.7 | 90,500 |
| 2/28 | 3,640 | 3,655 | 3,615 | 3,625 | -35 | -1.0 | 106,700 |
| 2/27 | 3,680 | 3,690 | 3,660 | 3,660 | -10 | -0.3 | 61,900 |
| 2/26 | 3,715 | 3,755 | 3,655 | 3,670 | -30 | -0.8 | 122,700 |
| 2/22 | 3,675 | 3,725 | 3,675 | 3,700 | +25 | +0.7 | 86,000 |
| 2/21 | 3,710 | 3,710 | 3,655 | 3,675 | -50 | -1.3 | 151,800 |
| 2/20 | 3,775 | 3,785 | 3,715 | 3,725 | -10 | -0.3 | 131,300 |
| 2/19 | 3,660 | 3,745 | 3,640 | 3,735 | +40 | +1.1 | 214,300 |
| 2/16 | 3,465 | 3,720 | 3,435 | 3,695 | +225 | +6.5 | 361,500 |
| 2/15 | 3,610 | 3,630 | 3,470 | 3,470 | -165 | -4.5 | 324,400 |
| 2/14 | 3,525 | 3,735 | 3,500 | 3,635 | +295 | +8.8 | 1,097,400 |
| 2/13 | 3,365 | 3,370 | 3,275 | 3,340 | -20 | -0.6 | 424,500 |
| 2/9 | 3,355 | 3,385 | 3,335 | 3,360 | -10 | -0.3 | 146,800 |
| 2/8 | 3,390 | 3,400 | 3,340 | 3,370 | -40 | -1.2 | 182,100 |
| 2/7 | 3,400 | 3,430 | 3,380 | 3,410 | +10 | +0.3 | 145,100 |
| 2/6 | 3,470 | 3,470 | 3,400 | 3,400 | -75 | -2.2 | 196,200 |
| 2/5 | 3,445 | 3,495 | 3,435 | 3,475 | +35 | +1.0 | 192,700 |
| 2/2 | 3,410 | 3,455 | 3,395 | 3,440 | +35 | +1.0 | 176,700 |
▶︎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