！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,780 | 3,840 | 3,745 | 3,770 | -50 | -1.3 | 186,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,640 | 6,450 | 5,120 | 6,340 | +650 | +11.4 | 4,167,300 |
| 21/09 | 5,100 | 6,110 | 5,050 | 5,690 | +600 | +11.8 | 9,436,700 |
| 21/08 | 4,965 | 6,570 | 4,785 | 5,090 | +150 | +3.0 | 6,785,300 |
| 21/07 | 5,370 | 5,800 | 4,930 | 4,940 | -340 | -6.4 | 1,886,200 |
| 21/06 | 4,830 | 5,380 | 4,745 | 5,280 | +465 | +9.7 | 2,402,100 |
| 21/05 | 3,780 | 4,870 | 3,455 | 4,815 | +1,155 | +31.6 | 3,776,800 |
| 21/04 | 4,090 | 4,095 | 3,560 | 3,660 | -375 | -9.3 | 1,450,800 |
| 21/03 | 3,595 | 4,510 | 3,580 | 4,035 | +455 | +12.7 | 3,498,600 |
| 21/02 | 2,479 | 3,815 | 2,452 | 3,580 | +1,099 | +44.3 | 2,536,300 |
| 21/01 | 2,510 | 2,741 | 2,437 | 2,481 | -45 | -1.8 | 1,188,400 |
| 20/12 | 2,583 | 2,895 | 2,486 | 2,526 | -13 | -0.5 | 1,787,400 |
| 20/11 | 2,565 | 2,816 | 2,310 | 2,539 | -34 | -1.3 | 1,877,800 |
| 20/10 | 2,650 | 2,871 | 2,464 | 2,573 | -53 | -2.0 | 1,871,200 |
| 20/09 | 2,189 | 2,708 | 2,171 | 2,626 | +444 | +20.4 | 2,788,000 |
| 20/08 | 1,814 | 2,242 | 1,797 | 2,182 | +408 | +23.0 | 1,454,900 |
| 20/07 | 1,705 | 1,908 | 1,688 | 1,774 | +68 | +4.0 | 1,759,900 |
| 20/06 | 1,425 | 1,835 | 1,386 | 1,706 | +276 | +19.3 | 3,267,500 |
| 20/05 | 1,091 | 1,498 | 1,032 | 1,430 | +344 | +31.7 | 2,596,600 |
| 20/04 | 1,108 | 1,123 | 968 | 1,086 | -41 | -3.6 | 1,159,400 |
| 20/03 | 1,382 | 1,499 | 1,017 | 1,127 | -270 | -19.3 | 1,687,000 |
| 20/02 | 1,833 | 2,072 | 1,387 | 1,397 | -476 | -25.4 | 1,333,300 |
| 20/01 | 2,115 | 2,118 | 1,846 | 1,873 | -272 | -12.7 | 597,700 |
| 19/12 | 2,030 | 2,198 | 1,964 | 2,145 | +131 | +6.5 | 729,600 |
| 19/11 | 1,937 | 2,146 | 1,921 | 2,014 | +66 | +3.4 | 631,800 |
| 19/10 | 1,919 | 1,993 | 1,884 | 1,948 | +30 | +1.6 | 683,200 |
| 19/09 | 1,857 | 2,125 | 1,818 | 1,918 | +82 | +4.5 | 1,360,800 |
| 19/08 | 1,647 | 1,850 | 1,517 | 1,836 | +189 | +11.5 | 722,600 |
| 19/07 | 1,670 | 1,766 | 1,628 | 1,647 | +6 | +0.4 | 593,800 |
| 19/06 | 1,480 | 1,692 | 1,439 | 1,641 | +140 | +9.3 | 942,000 |
| 19/05 | 1,641 | 1,668 | 1,401 | 1,501 | -146 | -8.9 | 910,400 |
▶︎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