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
4,625.5
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 |
---|---|
4,810 (25/02/14) | 2,848 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,810 (25/02/14) | 2,848 (24/08/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 4,290 | 4,810 | 4,215 | 4,645 | +305 | +7.0 | 1,289,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 4,330 | 4,440 | 4,020 | 4,340 | +25 | +0.6 | 1,202,600 |
24/12 | 4,185 | 4,385 | 4,090 | 4,315 | +145 | +3.5 | 1,589,000 |
24/11 | 3,830 | 4,460 | 3,755 | 4,170 | +270 | +6.9 | 2,206,000 |
24/10 | 3,925 | 4,130 | 3,800 | 3,900 | -10 | -0.3 | 1,264,900 |
24/09 | 3,740 | 4,165 | 3,625 | 3,910 | +190 | +5.1 | 2,158,400 |
24/08 | 3,425 | 3,790 | 2,848 | 3,720 | +225 | +6.4 | 2,917,300 |
24/07 | 3,515 | 3,640 | 3,375 | 3,495 | -20 | -0.6 | 1,395,900 |
24/06 | 3,415 | 3,625 | 3,330 | 3,515 | +125 | +3.7 | 1,774,900 |
24/05 | 3,780 | 3,860 | 3,170 | 3,390 | -430 | -11.3 | 3,833,900 |
24/04 | 3,885 | 3,920 | 3,580 | 3,820 | -40 | -1.0 | 2,015,300 |
24/03 | 3,615 | 3,875 | 3,430 | 3,860 | +260 | +7.2 | 2,468,300 |
24/02 | 3,470 | 3,785 | 3,275 | 3,600 | +100 | +2.9 | 4,458,700 |
24/01 | 3,145 | 3,545 | 3,115 | 3,500 | +355 | +11.3 | 3,569,200 |
23/12 | 3,495 | 3,495 | 2,981 | 3,145 | -345 | -9.9 | 4,241,300 |
23/11 | 4,250 | 4,335 | 3,305 | 3,490 | -730 | -17.3 | 5,145,300 |
23/10 | 4,620 | 4,695 | 4,135 | 4,220 | -400 | -8.7 | 1,475,600 |
23/09 | 4,735 | 4,930 | 4,565 | 4,620 | -125 | -2.6 | 1,933,400 |
23/08 | 5,180 | 5,350 | 4,335 | 4,745 | -435 | -8.4 | 1,702,800 |
23/07 | 4,980 | 5,210 | 4,685 | 5,180 | +240 | +4.9 | 986,200 |
23/06 | 4,575 | 5,040 | 4,575 | 4,940 | +365 | +8.0 | 1,433,700 |
23/05 | 4,095 | 4,680 | 4,040 | 4,575 | +500 | +12.3 | 2,239,300 |
23/04 | 4,200 | 4,200 | 3,955 | 4,075 | -70 | -1.7 | 1,444,400 |
23/03 | 4,265 | 4,500 | 4,085 | 4,145 | -120 | -2.8 | 1,972,100 |
23/02 | 4,920 | 4,955 | 3,985 | 4,265 | -660 | -13.4 | 2,904,400 |
23/01 | 4,640 | 4,935 | 4,565 | 4,925 | +335 | +7.3 | 1,109,600 |
22/12 | 4,950 | 5,020 | 4,480 | 4,590 | -340 | -6.9 | 1,672,600 |
22/11 | 4,600 | 5,080 | 4,360 | 4,930 | +300 | +6.5 | 2,689,900 |
22/10 | 4,340 | 4,745 | 4,200 | 4,630 | +260 | +6.0 | 2,351,800 |
22/09 | 4,885 | 5,010 | 4,325 | 4,370 | -550 | -11.2 | 2,784,300 |
22/08 | 4,840 | 5,190 | 4,610 | 4,920 | +70 | +1.4 | 3,911,100 |
▶︎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