！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,885 | 3,920 | 3,580 | 3,730 | -130 | -3.4 | 1,825,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 4,665 | 4,880 | 4,515 | 4,850 | +150 | +3.2 | 1,827,000 |
| 22/06 | 4,880 | 5,030 | 4,150 | 4,700 | -185 | -3.8 | 3,258,900 |
| 22/05 | 5,400 | 5,470 | 4,730 | 4,885 | -535 | -9.9 | 3,407,700 |
| 22/04 | 5,220 | 6,090 | 5,110 | 5,420 | +150 | +2.9 | 2,897,200 |
| 22/03 | 5,250 | 5,430 | 4,460 | 5,270 | +250 | +5.0 | 5,553,800 |
| 22/02 | 7,210 | 7,330 | 4,690 | 5,020 | -1,940 | -27.9 | 5,455,700 |
| 22/01 | 9,110 | 9,140 | 6,460 | 6,960 | -1,970 | -22.1 | 3,692,300 |
| 21/12 | 8,590 | 8,970 | 7,770 | 8,930 | +400 | +4.7 | 2,769,600 |
| 21/11 | 6,490 | 9,370 | 6,010 | 8,530 | +2,190 | +34.5 | 8,876,600 |
| 21/10 | 5,640 | 6,450 | 5,120 | 6,340 | +650 | +11.4 | 4,167,300 |
▶︎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