ケイアイスター不動産(3465)の株価時系列情報
ケイアイスター不動産(3465)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,635 | 3,695 | 3,595 | 3,685 | 72,000 |
| 2024/04/17 | 3,615 | 3,680 | 3,605 | 3,625 | 129,200 |
| 2024/04/16 | 3,680 | 3,690 | 3,580 | 3,610 | 105,200 |
| 2024/04/15 | 3,655 | 3,690 | 3,630 | 3,690 | 106,600 |
| 2024/04/12 | 3,740 | 3,765 | 3,675 | 3,685 | 89,500 |
| 2024/04/11 | 3,700 | 3,755 | 3,690 | 3,740 | 84,600 |
| 2024/04/10 | 3,745 | 3,790 | 3,735 | 3,770 | 69,400 |
| 2024/04/09 | 3,740 | 3,745 | 3,670 | 3,725 | 91,500 |
| 2024/04/08 | 3,790 | 3,815 | 3,715 | 3,720 | 141,600 |
| 2024/04/05 | 3,780 | 3,835 | 3,760 | 3,760 | 89,200 |
| 2024/04/04 | 3,860 | 3,860 | 3,810 | 3,830 | 81,800 |
| 2024/04/03 | 3,750 | 3,860 | 3,725 | 3,825 | 131,000 |
| 2024/04/02 | 3,855 | 3,860 | 3,770 | 3,790 | 91,600 |
| 2024/04/01 | 3,885 | 3,920 | 3,815 | 3,840 | 135,800 |
| 2024/03/29 | 3,735 | 3,875 | 3,735 | 3,860 | 212,000 |
| 2024/03/28 | 3,745 | 3,785 | 3,710 | 3,735 | 139,800 |
| 2024/03/27 | 3,770 | 3,790 | 3,745 | 3,785 | 203,900 |
| 2024/03/26 | 3,725 | 3,755 | 3,710 | 3,735 | 85,400 |
| 2024/03/25 | 3,740 | 3,765 | 3,715 | 3,730 | 108,800 |
| 2024/03/22 | 3,730 | 3,785 | 3,690 | 3,735 | 132,400 |
| 2024/03/21 | 3,740 | 3,745 | 3,695 | 3,700 | 180,000 |
| 2024/03/19 | 3,590 | 3,660 | 3,570 | 3,655 | 172,000 |
| 2024/03/18 | 3,575 | 3,595 | 3,535 | 3,565 | 91,300 |
| 2024/03/15 | 3,505 | 3,525 | 3,475 | 3,520 | 85,300 |
| 2024/03/14 | 3,500 | 3,545 | 3,475 | 3,520 | 67,700 |
| 2024/03/13 | 3,550 | 3,555 | 3,475 | 3,490 | 101,800 |
| 2024/03/12 | 3,455 | 3,520 | 3,435 | 3,515 | 60,500 |
| 2024/03/11 | 3,465 | 3,480 | 3,430 | 3,480 | 131,800 |
| 2024/03/08 | 3,435 | 3,505 | 3,435 | 3,485 | 124,300 |
| 2024/03/07 | 3,540 | 3,555 | 3,455 | 3,485 | 113,900 |
| 2024/03/06 | 3,500 | 3,540 | 3,490 | 3,510 | 81,200 |
| 2024/03/05 | 3,570 | 3,575 | 3,490 | 3,505 | 140,600 |
| 2024/03/04 | 3,570 | 3,610 | 3,555 | 3,595 | 118,500 |
| 2024/03/01 | 3,615 | 3,620 | 3,565 | 3,570 | 117,100 |
| 2024/02/29 | 3,615 | 3,625 | 3,580 | 3,600 | 90,500 |
| 2024/02/28 | 3,640 | 3,655 | 3,615 | 3,625 | 106,700 |
| 2024/02/27 | 3,680 | 3,690 | 3,660 | 3,660 | 61,900 |
| 2024/02/26 | 3,715 | 3,755 | 3,655 | 3,670 | 122,700 |
| 2024/02/22 | 3,675 | 3,725 | 3,675 | 3,700 | 86,000 |
| 2024/02/21 | 3,710 | 3,710 | 3,655 | 3,675 | 151,800 |
| 2024/02/20 | 3,775 | 3,785 | 3,715 | 3,725 | 131,300 |
| 2024/02/19 | 3,660 | 3,745 | 3,640 | 3,735 | 214,300 |
| 2024/02/16 | 3,465 | 3,720 | 3,435 | 3,695 | 361,500 |
| 2024/02/15 | 3,610 | 3,630 | 3,470 | 3,470 | 324,400 |
| 2024/02/14 | 3,525 | 3,735 | 3,500 | 3,635 | 1,097,400 |
| 2024/02/13 | 3,365 | 3,370 | 3,275 | 3,340 | 424,500 |
| 2024/02/09 | 3,355 | 3,385 | 3,335 | 3,360 | 146,800 |
| 2024/02/08 | 3,390 | 3,400 | 3,340 | 3,370 | 182,100 |
| 2024/02/07 | 3,400 | 3,430 | 3,380 | 3,410 | 145,100 |
| 2024/02/06 | 3,470 | 3,470 | 3,400 | 3,400 | 196,200 |
| 2024/02/05 | 3,445 | 3,495 | 3,435 | 3,475 | 192,700 |
| 2024/02/02 | 3,410 | 3,455 | 3,395 | 3,440 | 176,700 |
| 2024/02/01 | 3,470 | 3,475 | 3,405 | 3,405 | 246,100 |
| 2024/01/31 | 3,510 | 3,515 | 3,450 | 3,500 | 202,100 |
| 2024/01/30 | 3,525 | 3,535 | 3,490 | 3,520 | 152,900 |
| 2024/01/29 | 3,530 | 3,540 | 3,505 | 3,525 | 147,300 |
| 2024/01/26 | 3,535 | 3,535 | 3,475 | 3,490 | 169,600 |
| 2024/01/25 | 3,465 | 3,545 | 3,455 | 3,540 | 180,100 |
| 2024/01/24 | 3,450 | 3,490 | 3,440 | 3,445 | 179,600 |
| 2024/01/23 | 3,470 | 3,490 | 3,445 | 3,455 | 148,500 |
| 2024/01/22 | 3,400 | 3,485 | 3,400 | 3,465 | 220,300 |
| 2024/01/19 | 3,395 | 3,395 | 3,365 | 3,385 | 135,600 |
| 2024/01/18 | 3,350 | 3,375 | 3,340 | 3,360 | 166,400 |
| 2024/01/17 | 3,390 | 3,420 | 3,325 | 3,330 | 203,300 |
| 2024/01/16 | 3,390 | 3,400 | 3,360 | 3,365 | 143,300 |
| 2024/01/15 | 3,350 | 3,390 | 3,340 | 3,385 | 115,900 |
| 2024/01/12 | 3,365 | 3,370 | 3,295 | 3,340 | 217,600 |
| 2024/01/11 | 3,420 | 3,420 | 3,360 | 3,375 | 229,400 |
| 2024/01/10 | 3,360 | 3,390 | 3,330 | 3,375 | 197,500 |
| 2024/01/09 | 3,280 | 3,345 | 3,280 | 3,335 | 263,000 |
| 2024/01/05 | 3,250 | 3,285 | 3,235 | 3,235 | 300,100 |
| 2024/01/04 | 3,145 | 3,225 | 3,115 | 3,225 | 196,700 |
| 2023/12/29 | 3,120 | 3,145 | 3,095 | 3,145 | 143,200 |
| 2023/12/28 | 3,095 | 3,130 | 3,070 | 3,120 | 147,500 |
| 2023/12/27 | 3,015 | 3,075 | 3,015 | 3,075 | 268,400 |
| 2023/12/26 | 3,055 | 3,080 | 3,020 | 3,025 | 183,400 |
| 2023/12/25 | 3,100 | 3,110 | 3,040 | 3,040 | 199,900 |
| 2023/12/22 | 3,100 | 3,115 | 3,075 | 3,085 | 137,400 |
| 2023/12/21 | 3,135 | 3,160 | 3,095 | 3,095 | 152,100 |
| 2023/12/20 | 3,165 | 3,180 | 3,135 | 3,135 | 212,800 |
| 2023/12/19 | 3,095 | 3,140 | 3,075 | 3,125 | 166,100 |
| 2023/12/18 | 3,095 | 3,115 | 3,060 | 3,105 | 181,500 |
| 2023/12/15 | 3,070 | 3,175 | 3,070 | 3,140 | 301,400 |
| 2023/12/14 | 3,050 | 3,070 | 2,981 | 3,060 | 333,500 |
| 2023/12/13 | 3,055 | 3,070 | 3,020 | 3,030 | 226,000 |
| 2023/12/12 | 3,155 | 3,165 | 3,065 | 3,070 | 209,400 |
| 2023/12/11 | 3,150 | 3,180 | 3,115 | 3,125 | 237,700 |
| 2023/12/08 | 3,210 | 3,215 | 3,135 | 3,145 | 246,700 |
| 2023/12/07 | 3,335 | 3,335 | 3,250 | 3,265 | 239,000 |
| 2023/12/06 | 3,320 | 3,355 | 3,315 | 3,350 | 105,600 |
| 2023/12/05 | 3,410 | 3,420 | 3,315 | 3,315 | 277,300 |
| 2023/12/04 | 3,430 | 3,465 | 3,415 | 3,415 | 126,100 |
| 2023/12/01 | 3,495 | 3,495 | 3,425 | 3,425 | 146,300 |
| 2023/11/30 | 3,440 | 3,495 | 3,405 | 3,490 | 571,400 |
| 2023/11/29 | 3,455 | 3,505 | 3,420 | 3,440 | 287,600 |
| 2023/11/28 | 3,410 | 3,475 | 3,395 | 3,445 | 321,400 |
| 2023/11/27 | 3,490 | 3,535 | 3,430 | 3,435 | 156,800 |
| 2023/11/24 | 3,415 | 3,505 | 3,410 | 3,470 | 220,100 |
| 2023/11/22 | 3,400 | 3,425 | 3,365 | 3,415 | 242,800 |
| 2023/11/21 | 3,320 | 3,435 | 3,305 | 3,420 | 426,700 |
| 2023/11/20 | 3,455 | 3,470 | 3,320 | 3,355 | 384,300 |
| 2023/11/17 | 3,500 | 3,525 | 3,385 | 3,470 | 306,300 |
| 2023/11/16 | 3,605 | 3,630 | 3,470 | 3,490 | 387,600 |
| 2023/11/15 | 3,800 | 3,800 | 3,615 | 3,615 | 371,400 |
| 2023/11/14 | 3,570 | 3,945 | 3,570 | 3,830 | 578,100 |
| 2023/11/13 | 4,185 | 4,230 | 4,050 | 4,060 | 221,500 |
| 2023/11/10 | 4,230 | 4,230 | 4,175 | 4,210 | 115,700 |
| 2023/11/09 | 4,170 | 4,300 | 4,150 | 4,280 | 114,000 |
| 2023/11/08 | 4,245 | 4,275 | 4,165 | 4,185 | 108,600 |
| 2023/11/07 | 4,270 | 4,315 | 4,230 | 4,260 | 87,200 |
| 2023/11/06 | 4,330 | 4,335 | 4,290 | 4,320 | 81,700 |
| 2023/11/02 | 4,265 | 4,285 | 4,230 | 4,260 | 81,100 |
| 2023/11/01 | 4,250 | 4,260 | 4,215 | 4,240 | 81,000 |
| 2023/10/31 | 4,175 | 4,225 | 4,135 | 4,220 | 80,200 |
| 2023/10/30 | 4,205 | 4,225 | 4,155 | 4,200 | 69,600 |
| 2023/10/27 | 4,195 | 4,240 | 4,190 | 4,230 | 72,100 |
| 2023/10/26 | 4,260 | 4,295 | 4,195 | 4,220 | 88,900 |
| 2023/10/25 | 4,350 | 4,360 | 4,315 | 4,315 | 41,600 |
| 2023/10/24 | 4,330 | 4,365 | 4,210 | 4,345 | 86,000 |
| 2023/10/23 | 4,340 | 4,370 | 4,300 | 4,300 | 40,200 |
| 2023/10/20 | 4,310 | 4,365 | 4,285 | 4,345 | 48,600 |
| 2023/10/19 | 4,310 | 4,345 | 4,290 | 4,290 | 35,100 |
| 2023/10/18 | 4,285 | 4,330 | 4,280 | 4,325 | 62,500 |
| 2023/10/17 | 4,350 | 4,385 | 4,270 | 4,285 | 57,800 |
| 2023/10/16 | 4,345 | 4,420 | 4,310 | 4,330 | 80,200 |
| 2023/10/13 | 4,430 | 4,445 | 4,355 | 4,385 | 109,700 |
| 2023/10/12 | 4,460 | 4,505 | 4,425 | 4,500 | 56,700 |
| 2023/10/11 | 4,515 | 4,555 | 4,485 | 4,500 | 62,800 |
| 2023/10/10 | 4,575 | 4,600 | 4,535 | 4,570 | 52,000 |
| 2023/10/06 | 4,420 | 4,515 | 4,410 | 4,515 | 54,700 |
| 2023/10/05 | 4,315 | 4,440 | 4,300 | 4,440 | 60,500 |
| 2023/10/04 | 4,350 | 4,380 | 4,235 | 4,265 | 131,200 |
| 2023/10/03 | 4,570 | 4,580 | 4,415 | 4,425 | 134,700 |
| 2023/10/02 | 4,620 | 4,695 | 4,610 | 4,610 | 50,500 |
| 2023/09/29 | 4,690 | 4,695 | 4,595 | 4,620 | 73,100 |
| 2023/09/28 | 4,600 | 4,685 | 4,565 | 4,650 | 151,000 |
| 2023/09/27 | 4,720 | 4,785 | 4,690 | 4,785 | 251,400 |
| 2023/09/26 | 4,810 | 4,810 | 4,725 | 4,725 | 167,200 |
| 2023/09/25 | 4,835 | 4,835 | 4,770 | 4,830 | 82,300 |
| 2023/09/22 | 4,710 | 4,795 | 4,670 | 4,770 | 132,600 |
| 2023/09/21 | 4,795 | 4,815 | 4,740 | 4,770 | 100,100 |
| 2023/09/20 | 4,925 | 4,925 | 4,775 | 4,780 | 159,900 |
| 2023/09/19 | 4,850 | 4,895 | 4,840 | 4,895 | 112,400 |
| 2023/09/15 | 4,930 | 4,930 | 4,865 | 4,875 | 81,500 |
| 2023/09/14 | 4,900 | 4,915 | 4,860 | 4,900 | 63,700 |
| 2023/09/13 | 4,860 | 4,880 | 4,830 | 4,860 | 57,500 |
| 2023/09/12 | 4,850 | 4,910 | 4,850 | 4,880 | 63,900 |
| 2023/09/11 | 4,855 | 4,900 | 4,815 | 4,840 | 54,800 |
| 2023/09/08 | 4,795 | 4,840 | 4,785 | 4,805 | 63,500 |
| 2023/09/07 | 4,860 | 4,895 | 4,795 | 4,805 | 84,200 |
| 2023/09/06 | 4,925 | 4,930 | 4,855 | 4,870 | 57,400 |
| 2023/09/05 | 4,910 | 4,915 | 4,845 | 4,900 | 65,500 |
| 2023/09/04 | 4,825 | 4,925 | 4,820 | 4,890 | 70,300 |
| 2023/09/01 | 4,735 | 4,795 | 4,725 | 4,795 | 41,100 |
| 2023/08/31 | 4,720 | 4,785 | 4,720 | 4,745 | 53,200 |
| 2023/08/30 | 4,765 | 4,785 | 4,715 | 4,715 | 46,600 |
| 2023/08/29 | 4,680 | 4,720 | 4,630 | 4,720 | 37,600 |
| 2023/08/28 | 4,595 | 4,660 | 4,580 | 4,645 | 50,600 |
| 2023/08/25 | 4,520 | 4,600 | 4,500 | 4,565 | 42,700 |
| 2023/08/24 | 4,500 | 4,595 | 4,495 | 4,575 | 41,000 |
| 2023/08/23 | 4,455 | 4,520 | 4,435 | 4,520 | 47,300 |
| 2023/08/22 | 4,460 | 4,475 | 4,410 | 4,455 | 47,300 |
| 2023/08/21 | 4,430 | 4,460 | 4,405 | 4,440 | 64,400 |
| 2023/08/18 | 4,415 | 4,460 | 4,385 | 4,440 | 73,700 |
| 2023/08/17 | 4,345 | 4,460 | 4,340 | 4,460 | 101,300 |
| 2023/08/16 | 4,450 | 4,470 | 4,335 | 4,340 | 158,200 |
| 2023/08/15 | 4,470 | 4,525 | 4,400 | 4,455 | 181,800 |
| 2023/08/14 | 4,535 | 4,560 | 4,390 | 4,435 | 373,700 |
| 2023/08/10 | 5,040 | 5,120 | 5,030 | 5,120 | 76,500 |
| 2023/08/09 | 5,100 | 5,130 | 5,030 | 5,080 | 32,500 |
| 2023/08/08 | 5,150 | 5,190 | 5,100 | 5,130 | 33,100 |
| 2023/08/07 | 5,080 | 5,160 | 5,070 | 5,140 | 26,700 |
| 2023/08/04 | 5,110 | 5,190 | 5,090 | 5,110 | 30,500 |
| 2023/08/03 | 5,290 | 5,290 | 5,160 | 5,160 | 37,600 |
| 2023/08/02 | 5,220 | 5,350 | 5,200 | 5,320 | 81,100 |
| 2023/08/01 | 5,180 | 5,270 | 5,160 | 5,270 | 65,400 |
| 2023/07/31 | 5,140 | 5,210 | 5,110 | 5,180 | 62,700 |
| 2023/07/28 | 5,080 | 5,160 | 5,060 | 5,110 | 58,700 |
| 2023/07/27 | 5,090 | 5,150 | 5,090 | 5,150 | 21,600 |
| 2023/07/26 | 5,020 | 5,150 | 5,010 | 5,140 | 44,500 |
| 2023/07/25 | 5,080 | 5,090 | 5,010 | 5,060 | 25,200 |
| 2023/07/24 | 5,000 | 5,100 | 5,000 | 5,080 | 62,000 |
| 2023/07/21 | 5,000 | 5,010 | 4,975 | 4,985 | 22,600 |
| 2023/07/20 | 5,020 | 5,020 | 4,990 | 4,995 | 37,100 |
| 2023/07/19 | 4,900 | 4,995 | 4,880 | 4,995 | 64,900 |
| 2023/07/18 | 4,855 | 4,865 | 4,820 | 4,860 | 28,200 |
| 2023/07/14 | 4,815 | 4,845 | 4,780 | 4,840 | 54,300 |
| 2023/07/13 | 4,710 | 4,790 | 4,685 | 4,750 | 58,500 |
| 2023/07/12 | 4,785 | 4,790 | 4,720 | 4,725 | 48,900 |
| 2023/07/11 | 4,800 | 4,815 | 4,755 | 4,775 | 48,100 |
| 2023/07/10 | 4,775 | 4,810 | 4,745 | 4,775 | 56,100 |
| 2023/07/07 | 4,835 | 4,865 | 4,765 | 4,765 | 78,500 |
| 2023/07/06 | 4,955 | 4,980 | 4,900 | 4,900 | 46,400 |
| 2023/07/05 | 5,010 | 5,030 | 4,975 | 5,010 | 36,300 |
| 2023/07/04 | 5,010 | 5,060 | 4,960 | 5,040 | 63,800 |
| 2023/07/03 | 4,980 | 5,070 | 4,970 | 5,000 | 67,800 |
| 2023/06/30 | 4,930 | 4,950 | 4,900 | 4,940 | 30,200 |
| 2023/06/29 | 4,870 | 4,960 | 4,870 | 4,925 | 61,100 |
| 2023/06/28 | 4,890 | 4,890 | 4,830 | 4,865 | 35,500 |
| 2023/06/27 | 4,780 | 4,860 | 4,765 | 4,860 | 51,200 |