！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
3,789.5
円
(10:48)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,780 | 3,860 | 3,770 | 3,790 | +20 | +0.5 | 148,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,850 | 4,925 | 4,670 | 4,770 | -105 | -2.2 | 505,000 |
| 9/15 | 4,855 | 4,930 | 4,815 | 4,875 | +70 | +1.5 | 321,400 |
| 9/8 | 4,825 | 4,930 | 4,785 | 4,805 | +10 | +0.2 | 340,900 |
| 9/1 | 4,595 | 4,795 | 4,580 | 4,795 | +230 | +5.0 | 229,100 |
| 8/25 | 4,430 | 4,600 | 4,405 | 4,565 | +125 | +2.8 | 242,700 |
| 8/18 | 4,535 | 4,560 | 4,335 | 4,440 | -680 | -13.3 | 888,700 |
| 8/10 | 5,080 | 5,190 | 5,030 | 5,120 | +10 | +0.2 | 168,800 |
| 8/4 | 5,140 | 5,350 | 5,090 | 5,110 | 0 | 0.0 | 277,300 |
| 7/28 | 5,000 | 5,160 | 5,000 | 5,110 | +125 | +2.5 | 212,000 |
| 7/21 | 4,855 | 5,020 | 4,820 | 4,985 | +145 | +3.0 | 152,800 |
| 7/14 | 4,775 | 4,845 | 4,685 | 4,840 | +75 | +1.6 | 265,900 |
| 7/7 | 4,980 | 5,070 | 4,765 | 4,765 | -175 | -3.5 | 292,800 |
| 6/30 | 4,860 | 4,960 | 4,765 | 4,940 | +150 | +3.1 | 233,500 |
| 6/23 | 4,835 | 4,940 | 4,765 | 4,790 | +25 | +0.5 | 278,000 |
| 6/16 | 4,935 | 5,040 | 4,760 | 4,765 | -130 | -2.7 | 311,500 |
| 6/9 | 4,865 | 4,935 | 4,765 | 4,895 | +100 | +2.1 | 435,400 |
| 6/2 | 4,585 | 4,820 | 4,565 | 4,795 | +310 | +6.9 | 524,700 |
| 5/26 | 4,535 | 4,610 | 4,450 | 4,485 | -15 | -0.3 | 405,400 |
| 5/19 | 4,440 | 4,680 | 4,440 | 4,500 | +270 | +6.4 | 774,600 |
| 5/12 | 4,145 | 4,325 | 4,140 | 4,230 | +120 | +2.9 | 499,600 |
| 5/2 | 4,095 | 4,155 | 4,040 | 4,110 | +35 | +0.9 | 210,300 |
| 4/28 | 4,015 | 4,075 | 3,970 | 4,075 | +55 | +1.4 | 282,000 |
| 4/21 | 4,095 | 4,110 | 3,965 | 4,020 | -75 | -1.8 | 363,500 |
| 4/14 | 4,025 | 4,125 | 3,995 | 4,095 | +90 | +2.3 | 350,800 |
| 4/7 | 4,200 | 4,200 | 3,955 | 4,005 | -140 | -3.4 | 448,100 |
| 3/31 | 4,210 | 4,230 | 4,085 | 4,145 | -25 | -0.6 | 365,600 |
| 3/24 | 4,280 | 4,300 | 4,085 | 4,170 | -140 | -3.3 | 291,600 |
| 3/17 | 4,325 | 4,345 | 4,110 | 4,310 | -85 | -1.9 | 462,300 |
▶︎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