！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,665 | 3,810 | 3,650 | 3,740 | +125 | +3.5 | 447,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,655 | 3,715 | 3,580 | 3,615 | -70 | -1.9 | 513,500 |
| 4/12 | 3,790 | 3,815 | 3,670 | 3,685 | -75 | -2.0 | 476,600 |
| 4/5 | 3,885 | 3,920 | 3,725 | 3,760 | -100 | -2.6 | 529,400 |
| 3/29 | 3,740 | 3,875 | 3,710 | 3,860 | +125 | +3.4 | 749,900 |
| 3/22 | 3,575 | 3,785 | 3,535 | 3,735 | +215 | +6.1 | 575,700 |
| 3/15 | 3,465 | 3,555 | 3,430 | 3,520 | +35 | +1.0 | 447,100 |
| 3/8 | 3,570 | 3,610 | 3,435 | 3,485 | -85 | -2.4 | 578,500 |
| 3/1 | 3,715 | 3,755 | 3,565 | 3,570 | -130 | -3.5 | 498,900 |
| 2/22 | 3,660 | 3,785 | 3,640 | 3,700 | +5 | +0.1 | 583,400 |
| 2/16 | 3,365 | 3,735 | 3,275 | 3,695 | +335 | +10.0 | 2,207,800 |
| 2/9 | 3,445 | 3,495 | 3,335 | 3,360 | -80 | -2.3 | 862,900 |
| 2/2 | 3,530 | 3,540 | 3,395 | 3,440 | -50 | -1.4 | 925,100 |
| 1/26 | 3,400 | 3,545 | 3,400 | 3,490 | +105 | +3.1 | 898,100 |
| 1/19 | 3,350 | 3,420 | 3,325 | 3,385 | +45 | +1.4 | 764,500 |
| 1/12 | 3,280 | 3,420 | 3,280 | 3,340 | +105 | +3.3 | 907,500 |
| 1/5 | 3,145 | 3,285 | 3,115 | 3,235 | +90 | +2.9 | 496,800 |
| 12/29 | 3,100 | 3,145 | 3,015 | 3,145 | +60 | +1.9 | 942,400 |
| 12/22 | 3,095 | 3,180 | 3,060 | 3,085 | -55 | -1.8 | 849,900 |
| 12/15 | 3,150 | 3,180 | 2,981 | 3,140 | -5 | -0.2 | 1,308,000 |
| 12/8 | 3,430 | 3,465 | 3,135 | 3,145 | -280 | -8.2 | 994,700 |
| 12/1 | 3,490 | 3,535 | 3,395 | 3,425 | -45 | -1.3 | 1,483,500 |
| 11/24 | 3,455 | 3,505 | 3,305 | 3,470 | 0 | 0.0 | 1,273,900 |
| 11/17 | 4,185 | 4,230 | 3,385 | 3,470 | -740 | -17.6 | 1,864,900 |
| 11/10 | 4,330 | 4,335 | 4,150 | 4,210 | -50 | -1.2 | 507,200 |
| 11/2 | 4,205 | 4,285 | 4,135 | 4,260 | +30 | +0.7 | 311,900 |
| 10/27 | 4,340 | 4,370 | 4,190 | 4,230 | -115 | -2.7 | 328,800 |
| 10/20 | 4,345 | 4,420 | 4,270 | 4,345 | -40 | -0.9 | 284,200 |
| 10/13 | 4,575 | 4,600 | 4,355 | 4,385 | -130 | -2.9 | 281,200 |
| 10/6 | 4,620 | 4,695 | 4,235 | 4,515 | -105 | -2.3 | 431,600 |
| 9/29 | 4,835 | 4,835 | 4,565 | 4,620 | -150 | -3.1 | 725,000 |
▶︎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