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 |
|---|---|---|---|---|---|
| 2026/01/23 | 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 |
| 2025/09/24 | 5,600 | 5,620 | 5,570 | 5,580 | 49,400 |
| 2025/09/22 | 5,600 | 5,650 | 5,560 | 5,610 | 66,700 |
| 2025/09/19 | 5,620 | 5,650 | 5,570 | 5,620 | 58,300 |
| 2025/09/18 | 5,620 | 5,660 | 5,580 | 5,580 | 37,700 |
| 2025/09/17 | 5,770 | 5,810 | 5,570 | 5,610 | 76,600 |
| 2025/09/16 | 5,800 | 5,830 | 5,730 | 5,810 | 54,800 |
| 2025/09/12 | 5,750 | 5,830 | 5,680 | 5,790 | 85,300 |
| 2025/09/11 | 5,720 | 5,730 | 5,610 | 5,660 | 82,000 |
| 2025/09/10 | 5,640 | 5,710 | 5,600 | 5,660 | 55,800 |
| 2025/09/09 | 5,600 | 5,710 | 5,600 | 5,640 | 86,200 |
| 2025/09/08 | 5,480 | 5,560 | 5,470 | 5,560 | 43,700 |
| 2025/09/05 | 5,410 | 5,500 | 5,370 | 5,470 | 38,300 |
| 2025/09/04 | 5,380 | 5,480 | 5,380 | 5,410 | 67,000 |
| 2025/09/03 | 5,300 | 5,380 | 5,250 | 5,350 | 57,600 |
| 2025/09/02 | 5,290 | 5,340 | 5,250 | 5,290 | 48,900 |
| 2025/09/01 | 5,230 | 5,270 | 5,170 | 5,250 | 37,600 |
| 2025/08/29 | 5,230 | 5,260 | 5,160 | 5,220 | 38,400 |
| 2025/08/28 | 5,310 | 5,310 | 5,250 | 5,250 | 32,500 |
| 2025/08/27 | 5,360 | 5,360 | 5,310 | 5,320 | 38,800 |
| 2025/08/26 | 5,420 | 5,430 | 5,360 | 5,400 | 26,900 |
| 2025/08/25 | 5,510 | 5,520 | 5,410 | 5,430 | 41,800 |
| 2025/08/22 | 5,490 | 5,500 | 5,390 | 5,490 | 62,000 |
| 2025/08/21 | 5,540 | 5,540 | 5,440 | 5,450 | 57,400 |
| 2025/08/20 | 5,500 | 5,570 | 5,450 | 5,520 | 121,700 |
| 2025/08/19 | 5,360 | 5,500 | 5,360 | 5,490 | 180,500 |
| 2025/08/18 | 5,120 | 5,430 | 5,120 | 5,360 | 198,300 |
| 2025/08/15 | 5,100 | 5,150 | 4,995 | 5,080 | 120,900 |
| 2025/08/14 | 5,200 | 5,240 | 5,030 | 5,100 | 194,300 |
| 2025/08/13 | 4,970 | 5,160 | 4,920 | 5,130 | 342,000 |
| 2025/08/12 | 5,140 | 5,140 | 4,975 | 5,000 | 224,000 |
| 2025/08/08 | 5,050 | 5,070 | 4,995 | 5,010 | 76,600 |
| 2025/08/07 | 5,000 | 5,070 | 4,975 | 5,050 | 89,400 |
| 2025/08/06 | 4,980 | 5,010 | 4,925 | 4,980 | 50,500 |
| 2025/08/05 | 4,940 | 4,980 | 4,870 | 4,975 | 70,600 |
| 2025/08/04 | 4,810 | 4,910 | 4,810 | 4,910 | 83,800 |
| 2025/08/01 | 4,850 | 4,900 | 4,845 | 4,880 | 99,500 |
| 2025/07/31 | 4,830 | 4,870 | 4,800 | 4,850 | 57,600 |
| 2025/07/30 | 4,800 | 4,820 | 4,750 | 4,795 | 67,300 |
| 2025/07/29 | 4,740 | 4,810 | 4,715 | 4,780 | 64,300 |
| 2025/07/28 | 4,750 | 4,765 | 4,710 | 4,755 | 51,200 |
| 2025/07/25 | 4,740 | 4,805 | 4,730 | 4,755 | 42,500 |
| 2025/07/24 | 4,800 | 4,820 | 4,760 | 4,785 | 55,600 |
| 2025/07/23 | 4,745 | 4,795 | 4,725 | 4,775 | 68,500 |
| 2025/07/22 | 4,720 | 4,760 | 4,695 | 4,715 | 44,500 |
| 2025/07/18 | 4,780 | 4,785 | 4,715 | 4,725 | 48,400 |
| 2025/07/17 | 4,725 | 4,795 | 4,725 | 4,780 | 49,600 |
| 2025/07/16 | 4,765 | 4,775 | 4,715 | 4,725 | 57,300 |
| 2025/07/15 | 4,830 | 4,850 | 4,765 | 4,765 | 54,900 |
| 2025/07/14 | 4,860 | 4,870 | 4,820 | 4,845 | 35,200 |
| 2025/07/11 | 4,810 | 4,865 | 4,810 | 4,840 | 69,000 |
| 2025/07/10 | 4,855 | 4,875 | 4,785 | 4,805 | 55,900 |
| 2025/07/09 | 4,760 | 4,805 | 4,740 | 4,795 | 42,200 |
| 2025/07/08 | 4,705 | 4,765 | 4,680 | 4,735 | 44,200 |
| 2025/07/07 | 4,670 | 4,735 | 4,670 | 4,705 | 52,400 |
| 2025/07/04 | 4,665 | 4,695 | 4,620 | 4,625 | 37,400 |
| 2025/07/03 | 4,695 | 4,720 | 4,655 | 4,665 | 43,600 |
| 2025/07/02 | 4,600 | 4,740 | 4,595 | 4,720 | 97,800 |
| 2025/07/01 | 4,615 | 4,625 | 4,585 | 4,585 | 44,000 |
| 2025/06/30 | 4,650 | 4,660 | 4,615 | 4,625 | 61,200 |
| 2025/06/27 | 4,695 | 4,700 | 4,615 | 4,635 | 59,100 |
| 2025/06/26 | 4,675 | 4,680 | 4,620 | 4,655 | 68,800 |
| 2025/06/25 | 4,675 | 4,715 | 4,665 | 4,695 | 30,900 |
| 2025/06/24 | 4,690 | 4,730 | 4,675 | 4,690 | 39,100 |
| 2025/06/23 | 4,730 | 4,735 | 4,640 | 4,640 | 46,100 |
| 2025/06/20 | 4,755 | 4,775 | 4,720 | 4,730 | 81,600 |
| 2025/06/19 | 4,800 | 4,830 | 4,785 | 4,795 | 25,300 |
| 2025/06/18 | 4,790 | 4,840 | 4,780 | 4,795 | 36,200 |
| 2025/06/17 | 4,755 | 4,830 | 4,725 | 4,785 | 77,200 |
| 2025/06/16 | 4,835 | 4,850 | 4,740 | 4,755 | 57,900 |
| 2025/06/13 | 4,830 | 4,830 | 4,775 | 4,820 | 50,000 |
| 2025/06/12 | 4,810 | 4,820 | 4,750 | 4,800 | 28,500 |
| 2025/06/11 | 4,800 | 4,830 | 4,745 | 4,780 | 49,800 |
| 2025/06/10 | 4,845 | 4,845 | 4,780 | 4,795 | 28,600 |
| 2025/06/09 | 4,800 | 4,820 | 4,775 | 4,810 | 35,100 |
| 2025/06/06 | 4,775 | 4,820 | 4,750 | 4,800 | 44,000 |
| 2025/06/05 | 4,805 | 4,805 | 4,760 | 4,775 | 47,800 |
| 2025/06/04 | 4,900 | 4,910 | 4,810 | 4,820 | 39,300 |
| 2025/06/03 | 4,910 | 4,930 | 4,820 | 4,865 | 88,800 |
| 2025/06/02 | 4,845 | 4,930 | 4,845 | 4,910 | 97,600 |
| 2025/05/30 | 4,765 | 4,880 | 4,745 | 4,870 | 98,600 |
| 2025/05/29 | 4,700 | 4,775 | 4,695 | 4,770 | 79,700 |
| 2025/05/28 | 4,800 | 4,820 | 4,755 | 4,755 | 80,200 |
| 2025/05/27 | 4,860 | 4,870 | 4,790 | 4,825 | 40,000 |
| 2025/05/26 | 4,800 | 4,880 | 4,800 | 4,875 | 61,400 |
| 2025/05/23 | 4,750 | 4,840 | 4,695 | 4,800 | 101,700 |
| 2025/05/22 | 4,885 | 4,900 | 4,740 | 4,750 | 65,600 |
| 2025/05/21 | 4,850 | 4,860 | 4,740 | 4,815 | 91,300 |
| 2025/05/20 | 5,140 | 5,140 | 4,830 | 4,850 | 241,700 |
| 2025/05/19 | 5,190 | 5,240 | 5,140 | 5,180 | 119,600 |
| 2025/05/16 | 5,170 | 5,240 | 4,955 | 5,150 | 336,700 |
| 2025/05/15 | 4,920 | 5,000 | 4,780 | 4,800 | 108,400 |
| 2025/05/14 | 5,030 | 5,090 | 4,940 | 5,020 | 73,100 |
| 2025/05/13 | 5,090 | 5,110 | 5,030 | 5,060 | 33,600 |
| 2025/05/12 | 5,000 | 5,100 | 5,000 | 5,070 | 31,200 |
| 2025/05/09 | 5,000 | 5,070 | 5,000 | 5,030 | 36,100 |
| 2025/05/08 | 4,970 | 5,010 | 4,955 | 4,990 | 36,900 |
| 2025/05/07 | 4,965 | 5,020 | 4,960 | 4,975 | 46,800 |
| 2025/05/02 | 4,960 | 4,975 | 4,890 | 4,945 | 41,300 |
| 2025/05/01 | 4,960 | 5,010 | 4,930 | 4,975 | 70,800 |
| 2025/04/30 | 4,855 | 4,970 | 4,820 | 4,950 | 75,000 |
| 2025/04/28 | 4,870 | 4,910 | 4,830 | 4,890 | 54,700 |
| 2025/04/25 | 4,810 | 4,880 | 4,805 | 4,865 | 48,800 |
| 2025/04/24 | 4,920 | 4,930 | 4,825 | 4,835 | 35,800 |
| 2025/04/23 | 4,930 | 4,955 | 4,890 | 4,920 | 57,300 |
| 2025/04/22 | 4,880 | 4,920 | 4,855 | 4,890 | 63,400 |
| 2025/04/21 | 4,875 | 4,885 | 4,805 | 4,880 | 53,900 |
| 2025/04/18 | 4,755 | 4,875 | 4,725 | 4,850 | 79,100 |
| 2025/04/17 | 4,765 | 4,770 | 4,725 | 4,755 | 36,200 |
| 2025/04/16 | 4,740 | 4,785 | 4,685 | 4,770 | 58,100 |
| 2025/04/15 | 4,710 | 4,770 | 4,675 | 4,745 | 69,300 |
| 2025/04/14 | 4,635 | 4,710 | 4,615 | 4,700 | 50,400 |
| 2025/04/11 | 4,510 | 4,630 | 4,440 | 4,620 | 91,700 |
| 2025/04/10 | 4,500 | 4,630 | 4,440 | 4,580 | 146,100 |
| 2025/04/09 | 4,165 | 4,290 | 4,135 | 4,260 | 127,400 |
| 2025/04/08 | 4,225 | 4,360 | 4,205 | 4,305 | 54,500 |
| 2025/04/07 | 4,010 | 4,205 | 3,945 | 4,090 | 128,300 |
| 2025/04/04 | 4,400 | 4,415 | 4,335 | 4,390 | 120,400 |
| 2025/04/03 | 4,370 | 4,460 | 4,370 | 4,435 | 73,700 |
| 2025/04/02 | 4,690 | 4,690 | 4,510 | 4,550 | 64,600 |
| 2025/04/01 | 4,585 | 4,705 | 4,555 | 4,665 | 111,400 |