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 |
|---|---|---|---|---|---|
| 2026/07/28 | 3,600 | 3,650 | 3,550 | 3,620 | 105,500 |
| 2026/07/27 | 3,625 | 3,645 | 3,585 | 3,590 | 122,500 |
| 2026/07/24 | 3,595 | 3,625 | 3,550 | 3,575 | 70,500 |
| 2026/07/23 | 3,620 | 3,650 | 3,600 | 3,620 | 77,600 |
| 2026/07/22 | 3,705 | 3,725 | 3,665 | 3,670 | 49,000 |
| 2026/07/21 | 3,580 | 3,765 | 3,580 | 3,710 | 77,000 |
| 2026/07/17 | 3,690 | 3,710 | 3,540 | 3,580 | 119,300 |
| 2026/07/16 | 3,700 | 3,735 | 3,680 | 3,705 | 37,900 |
| 2026/07/15 | 3,705 | 3,745 | 3,675 | 3,700 | 48,100 |
| 2026/07/14 | 3,640 | 3,700 | 3,620 | 3,680 | 49,700 |
| 2026/07/13 | 3,760 | 3,780 | 3,635 | 3,640 | 66,600 |
| 2026/07/10 | 3,715 | 3,765 | 3,710 | 3,740 | 61,300 |
| 2026/07/09 | 3,695 | 3,740 | 3,665 | 3,715 | 61,800 |
| 2026/07/08 | 3,725 | 3,770 | 3,695 | 3,725 | 88,000 |
| 2026/07/07 | 3,710 | 3,770 | 3,705 | 3,730 | 60,000 |
| 2026/07/06 | 3,740 | 3,825 | 3,725 | 3,730 | 68,800 |
| 2026/07/03 | 3,675 | 3,730 | 3,675 | 3,715 | 67,500 |
| 2026/07/02 | 3,620 | 3,690 | 3,610 | 3,625 | 81,700 |
| 2026/07/01 | 3,685 | 3,710 | 3,615 | 3,620 | 72,900 |
| 2026/06/30 | 3,775 | 3,780 | 3,695 | 3,695 | 67,800 |
| 2026/06/29 | 3,775 | 3,835 | 3,685 | 3,730 | 83,700 |
| 2026/06/26 | 3,775 | 3,780 | 3,730 | 3,760 | 66,300 |
| 2026/06/25 | 3,780 | 3,780 | 3,720 | 3,765 | 89,300 |
| 2026/06/24 | 3,720 | 3,765 | 3,650 | 3,650 | 62,600 |
| 2026/06/23 | 3,785 | 3,785 | 3,700 | 3,720 | 114,300 |
| 2026/06/22 | 3,870 | 3,910 | 3,790 | 3,790 | 82,400 |
| 2026/06/19 | 3,880 | 3,935 | 3,820 | 3,895 | 164,800 |
| 2026/06/18 | 3,820 | 3,915 | 3,800 | 3,875 | 136,800 |
| 2026/06/17 | 3,905 | 3,945 | 3,800 | 3,820 | 81,000 |
| 2026/06/16 | 3,835 | 3,860 | 3,775 | 3,780 | 91,800 |
| 2026/06/15 | 3,955 | 3,965 | 3,835 | 3,855 | 121,600 |
| 2026/06/12 | 3,835 | 3,885 | 3,770 | 3,815 | 109,800 |
| 2026/06/11 | 3,830 | 3,855 | 3,650 | 3,765 | 142,300 |
| 2026/06/10 | 3,865 | 4,030 | 3,845 | 3,875 | 219,300 |
| 2026/06/09 | 3,680 | 3,860 | 3,660 | 3,855 | 278,800 |
| 2026/06/08 | 3,515 | 3,670 | 3,515 | 3,610 | 130,800 |
| 2026/06/05 | 3,630 | 3,690 | 3,530 | 3,560 | 122,600 |
| 2026/06/04 | 3,525 | 3,615 | 3,475 | 3,575 | 140,900 |
| 2026/06/03 | 3,455 | 3,595 | 3,400 | 3,570 | 179,300 |
| 2026/06/02 | 3,390 | 3,420 | 3,285 | 3,390 | 146,700 |
| 2026/06/01 | 3,440 | 3,450 | 3,325 | 3,400 | 140,100 |
| 2026/05/29 | 3,425 | 3,475 | 3,380 | 3,440 | 126,100 |
| 2026/05/28 | 3,410 | 3,525 | 3,390 | 3,425 | 188,100 |
| 2026/05/27 | 3,330 | 3,340 | 3,285 | 3,315 | 86,200 |
| 2026/05/26 | 3,350 | 3,430 | 3,280 | 3,340 | 134,800 |
| 2026/05/25 | 3,350 | 3,410 | 3,300 | 3,350 | 177,700 |
| 2026/05/22 | 3,400 | 3,410 | 3,250 | 3,295 | 153,100 |
| 2026/05/21 | 3,400 | 3,425 | 3,270 | 3,285 | 118,900 |
| 2026/05/20 | 3,415 | 3,450 | 3,330 | 3,360 | 177,000 |
| 2026/05/19 | 3,525 | 3,555 | 3,395 | 3,455 | 235,700 |
| 2026/05/18 | 3,520 | 3,580 | 3,440 | 3,475 | 256,900 |
| 2026/05/15 | 3,425 | 3,540 | 3,355 | 3,500 | 392,000 |
| 2026/05/14 | 3,130 | 3,150 | 3,065 | 3,075 | 172,900 |
| 2026/05/13 | 3,230 | 3,230 | 3,135 | 3,150 | 136,100 |
| 2026/05/12 | 3,210 | 3,275 | 3,195 | 3,220 | 176,900 |
| 2026/05/11 | 3,090 | 3,155 | 3,075 | 3,145 | 156,100 |
| 2026/05/08 | 3,135 | 3,145 | 3,025 | 3,085 | 201,900 |
| 2026/05/07 | 3,180 | 3,205 | 3,125 | 3,150 | 113,500 |
| 2026/05/01 | 3,155 | 3,175 | 3,100 | 3,165 | 79,600 |
| 2026/04/30 | 3,195 | 3,195 | 3,115 | 3,150 | 113,800 |
| 2026/04/28 | 3,275 | 3,290 | 3,220 | 3,285 | 127,300 |
| 2026/04/27 | 3,185 | 3,260 | 3,140 | 3,240 | 146,500 |
| 2026/04/24 | 3,250 | 3,250 | 3,175 | 3,210 | 68,700 |
| 2026/04/23 | 3,275 | 3,275 | 3,175 | 3,235 | 88,400 |
| 2026/04/22 | 3,260 | 3,295 | 3,215 | 3,285 | 99,000 |
| 2026/04/21 | 3,385 | 3,415 | 3,300 | 3,310 | 180,700 |
| 2026/04/20 | 3,395 | 3,435 | 3,360 | 3,385 | 113,200 |
| 2026/04/17 | 3,320 | 3,445 | 3,310 | 3,375 | 231,200 |
| 2026/04/16 | 3,210 | 3,310 | 3,205 | 3,310 | 223,800 |
| 2026/04/15 | 3,270 | 3,285 | 3,180 | 3,195 | 161,200 |
| 2026/04/14 | 3,380 | 3,420 | 3,180 | 3,215 | 392,100 |
| 2026/04/13 | 3,650 | 3,650 | 3,335 | 3,355 | 300,500 |
| 2026/04/10 | 3,695 | 3,755 | 3,690 | 3,710 | 125,500 |
| 2026/04/09 | 3,610 | 3,660 | 3,580 | 3,645 | 92,200 |
| 2026/04/08 | 3,630 | 3,660 | 3,595 | 3,610 | 139,500 |
| 2026/04/07 | 3,515 | 3,580 | 3,495 | 3,530 | 155,600 |
| 2026/04/06 | 3,455 | 3,495 | 3,450 | 3,450 | 78,900 |
| 2026/04/03 | 3,450 | 3,530 | 3,445 | 3,455 | 103,700 |
| 2026/03/27 | 6,630 | 6,800 | 6,630 | 6,780 | 122,200 |
| 2026/03/26 | 6,680 | 6,680 | 6,590 | 6,660 | 60,000 |
| 2026/03/25 | 6,590 | 6,690 | 6,590 | 6,620 | 72,300 |
| 2026/03/24 | 6,550 | 6,590 | 6,420 | 6,540 | 109,500 |
| 2026/03/23 | 6,270 | 6,280 | 6,100 | 6,170 | 123,300 |
| 2026/03/19 | 6,580 | 6,650 | 6,410 | 6,480 | 137,600 |
| 2026/03/18 | 6,680 | 6,810 | 6,660 | 6,810 | 52,600 |
| 2026/03/17 | 6,650 | 6,690 | 6,520 | 6,580 | 54,100 |
| 2026/03/16 | 6,550 | 6,680 | 6,420 | 6,550 | 100,400 |
| 2026/03/13 | 6,600 | 6,790 | 6,570 | 6,570 | 87,600 |
| 2026/03/12 | 6,970 | 7,000 | 6,640 | 6,680 | 134,200 |
| 2026/03/11 | 7,120 | 7,170 | 7,060 | 7,120 | 44,400 |
| 2026/03/10 | 7,010 | 7,090 | 6,970 | 7,040 | 61,400 |
| 2026/03/09 | 6,930 | 6,980 | 6,670 | 6,890 | 165,700 |
| 2026/03/06 | 7,280 | 7,360 | 7,190 | 7,280 | 76,500 |
| 2026/03/05 | 7,350 | 7,490 | 7,270 | 7,330 | 56,100 |
| 2026/03/04 | 7,300 | 7,410 | 7,100 | 7,200 | 82,400 |
| 2026/03/03 | 7,760 | 7,790 | 7,390 | 7,440 | 90,600 |
| 2026/03/02 | 7,820 | 7,910 | 7,660 | 7,850 | 77,100 |
| 2026/02/27 | 7,900 | 8,080 | 7,880 | 8,060 | 74,900 |
| 2026/02/26 | 7,850 | 7,950 | 7,830 | 7,900 | 57,000 |
| 2026/02/25 | 7,820 | 8,080 | 7,760 | 7,900 | 87,600 |
| 2026/02/24 | 8,000 | 8,020 | 7,750 | 7,790 | 104,400 |
| 2026/02/20 | 8,270 | 8,340 | 8,130 | 8,140 | 102,200 |
| 2026/02/19 | 8,020 | 8,370 | 7,940 | 8,270 | 190,800 |
| 2026/02/18 | 7,890 | 8,120 | 7,810 | 8,040 | 100,900 |
| 2026/02/17 | 7,700 | 8,140 | 7,650 | 7,900 | 231,700 |
| 2026/02/16 | 7,400 | 7,770 | 7,330 | 7,730 | 191,800 |
| 2026/02/13 | 7,600 | 7,660 | 7,110 | 7,500 | 343,400 |
| 2026/02/12 | 6,800 | 7,000 | 6,720 | 7,000 | 170,300 |
| 2026/02/10 | 6,580 | 6,660 | 6,540 | 6,640 | 30,900 |
| 2026/02/09 | 6,540 | 6,610 | 6,490 | 6,590 | 42,100 |
| 2026/02/06 | 6,440 | 6,530 | 6,370 | 6,440 | 47,100 |
| 2026/02/05 | 6,390 | 6,440 | 6,330 | 6,420 | 34,400 |
| 2026/02/04 | 6,170 | 6,340 | 6,170 | 6,300 | 25,300 |
| 2026/02/03 | 6,210 | 6,270 | 6,210 | 6,220 | 24,800 |
| 2026/02/02 | 6,380 | 6,390 | 6,200 | 6,200 | 33,800 |
| 2026/01/30 | 6,240 | 6,320 | 6,210 | 6,320 | 31,000 |
| 2026/01/29 | 6,120 | 6,190 | 6,030 | 6,190 | 39,700 |
| 2026/01/28 | 6,180 | 6,200 | 6,120 | 6,120 | 41,700 |
| 2026/01/27 | 6,280 | 6,290 | 6,220 | 6,260 | 24,600 |
| 2026/01/26 | 6,430 | 6,440 | 6,300 | 6,300 | 38,800 |
| 2026/01/23 | 6,550 | 6,620 | 6,530 | 6,530 | 19,300 |
| 2026/01/22 | 6,520 | 6,630 | 6,520 | 6,580 | 34,400 |
| 2026/01/21 | 6,490 | 6,580 | 6,420 | 6,480 | 74,600 |
| 2026/01/20 | 6,590 | 6,660 | 6,540 | 6,640 | 27,200 |
| 2026/01/19 | 6,680 | 6,700 | 6,610 | 6,650 | 29,700 |
| 2026/01/16 | 6,660 | 6,670 | 6,580 | 6,670 | 28,100 |
| 2026/01/15 | 6,530 | 6,660 | 6,530 | 6,610 | 34,300 |
| 2026/01/14 | 6,750 | 6,750 | 6,510 | 6,530 | 77,500 |
| 2026/01/13 | 6,780 | 6,800 | 6,690 | 6,750 | 43,200 |
| 2026/01/09 | 6,730 | 6,770 | 6,650 | 6,650 | 24,400 |
| 2026/01/08 | 6,500 | 6,710 | 6,500 | 6,700 | 36,700 |
| 2026/01/07 | 6,460 | 6,610 | 6,460 | 6,560 | 29,600 |
| 2026/01/06 | 6,410 | 6,570 | 6,410 | 6,540 | 47,000 |
| 2026/01/05 | 6,570 | 6,600 | 6,350 | 6,400 | 77,100 |
| 2025/12/30 | 6,810 | 6,810 | 6,580 | 6,580 | 47,500 |
| 2025/12/29 | 6,860 | 6,900 | 6,770 | 6,810 | 54,000 |
| 2025/12/26 | 6,920 | 6,960 | 6,780 | 6,840 | 75,000 |
| 2025/12/25 | 6,540 | 6,930 | 6,530 | 6,910 | 119,600 |
| 2025/12/24 | 6,380 | 6,480 | 6,370 | 6,470 | 57,300 |
| 2025/12/23 | 6,340 | 6,350 | 6,270 | 6,340 | 22,100 |
| 2025/12/22 | 6,350 | 6,350 | 6,290 | 6,340 | 20,300 |
| 2025/12/19 | 6,250 | 6,350 | 6,210 | 6,310 | 35,700 |
| 2025/12/18 | 6,260 | 6,310 | 6,210 | 6,280 | 23,200 |
| 2025/12/17 | 6,310 | 6,320 | 6,220 | 6,220 | 17,800 |
| 2025/12/16 | 6,370 | 6,390 | 6,270 | 6,270 | 33,200 |
| 2025/12/15 | 6,270 | 6,380 | 6,240 | 6,350 | 41,700 |
| 2025/12/12 | 6,200 | 6,330 | 6,150 | 6,300 | 49,000 |
| 2025/12/11 | 6,300 | 6,320 | 6,120 | 6,170 | 46,400 |
| 2025/12/10 | 6,100 | 6,260 | 6,090 | 6,210 | 48,200 |
| 2025/12/09 | 6,150 | 6,160 | 6,080 | 6,090 | 32,600 |
| 2025/12/08 | 6,110 | 6,180 | 6,050 | 6,150 | 32,800 |
| 2025/12/05 | 6,140 | 6,160 | 6,040 | 6,060 | 52,500 |
| 2025/12/04 | 6,110 | 6,180 | 6,080 | 6,140 | 49,700 |
| 2025/12/03 | 6,190 | 6,220 | 6,050 | 6,060 | 65,300 |
| 2025/12/02 | 6,360 | 6,590 | 6,220 | 6,290 | 150,500 |
| 2025/12/01 | 6,070 | 6,080 | 5,990 | 6,060 | 49,200 |
| 2025/11/28 | 5,940 | 5,980 | 5,920 | 5,970 | 34,100 |
| 2025/11/27 | 5,990 | 6,040 | 5,880 | 5,920 | 42,100 |
| 2025/11/26 | 5,740 | 6,010 | 5,720 | 6,010 | 100,800 |
| 2025/11/25 | 5,670 | 5,750 | 5,640 | 5,680 | 36,500 |
| 2025/11/21 | 5,410 | 5,650 | 5,400 | 5,640 | 49,700 |
| 2025/11/20 | 5,540 | 5,540 | 5,440 | 5,500 | 44,400 |
| 2025/11/19 | 5,470 | 5,540 | 5,430 | 5,490 | 36,000 |
| 2025/11/18 | 5,500 | 5,560 | 5,430 | 5,430 | 58,300 |
| 2025/11/17 | 5,630 | 5,680 | 5,480 | 5,590 | 69,400 |
| 2025/11/14 | 5,500 | 5,670 | 5,320 | 5,660 | 161,900 |
| 2025/11/13 | 5,360 | 5,390 | 5,270 | 5,280 | 55,900 |
| 2025/11/12 | 5,290 | 5,340 | 5,260 | 5,340 | 36,900 |
| 2025/11/11 | 5,200 | 5,240 | 5,110 | 5,240 | 57,600 |
| 2025/11/10 | 5,150 | 5,270 | 5,110 | 5,210 | 67,200 |
| 2025/11/07 | 5,200 | 5,200 | 5,060 | 5,150 | 65,800 |
| 2025/11/06 | 5,190 | 5,280 | 5,190 | 5,200 | 33,700 |
| 2025/11/05 | 5,210 | 5,210 | 5,130 | 5,180 | 40,200 |
| 2025/11/04 | 5,230 | 5,280 | 5,180 | 5,220 | 53,700 |
| 2025/10/31 | 5,290 | 5,310 | 5,210 | 5,230 | 56,300 |
| 2025/10/30 | 5,200 | 5,290 | 5,130 | 5,290 | 226,200 |
| 2025/10/29 | 5,330 | 5,380 | 5,230 | 5,230 | 51,400 |
| 2025/10/28 | 5,570 | 5,590 | 5,320 | 5,330 | 78,800 |
| 2025/10/27 | 5,690 | 5,720 | 5,660 | 5,660 | 25,000 |
| 2025/10/24 | 5,700 | 5,710 | 5,630 | 5,680 | 40,300 |
| 2025/10/23 | 5,690 | 5,770 | 5,650 | 5,730 | 34,700 |
| 2025/10/22 | 5,500 | 5,700 | 5,500 | 5,690 | 46,800 |
| 2025/10/21 | 5,520 | 5,570 | 5,520 | 5,540 | 27,700 |
| 2025/10/20 | 5,500 | 5,570 | 5,480 | 5,560 | 38,800 |
| 2025/10/17 | 5,420 | 5,490 | 5,420 | 5,440 | 36,600 |
| 2025/10/16 | 5,430 | 5,500 | 5,410 | 5,460 | 34,800 |
| 2025/10/15 | 5,380 | 5,450 | 5,340 | 5,420 | 53,200 |
| 2025/10/14 | 5,350 | 5,390 | 5,250 | 5,320 | 53,200 |
| 2025/10/10 | 5,400 | 5,460 | 5,320 | 5,430 | 73,900 |
| 2025/10/09 | 5,490 | 5,510 | 5,410 | 5,480 | 57,100 |
| 2025/10/08 | 5,540 | 5,640 | 5,510 | 5,510 | 52,600 |
| 2025/10/07 | 5,530 | 5,660 | 5,500 | 5,600 | 47,500 |
| 2025/10/06 | 5,390 | 5,550 | 5,360 | 5,530 | 70,600 |
| 2025/10/03 | 5,170 | 5,340 | 5,170 | 5,310 | 106,400 |
| 2025/10/02 | 5,240 | 5,240 | 5,110 | 5,200 | 72,700 |
| 2025/10/01 | 5,550 | 5,550 | 5,260 | 5,260 | 89,900 |
| 2025/09/30 | 5,610 | 5,640 | 5,570 | 5,600 | 51,100 |
| 2025/09/29 | 5,560 | 5,650 | 5,540 | 5,610 | 54,100 |
| 2025/09/26 | 5,590 | 5,720 | 5,570 | 5,690 | 151,600 |
| 2025/09/25 | 5,610 | 5,630 | 5,560 | 5,570 | 74,700 |