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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 4,560 | 4,595 | 4,485 | 4,530 | 59,600 |
| 2025/03/28 | 4,580 | 4,655 | 4,575 | 4,630 | 45,900 |
| 2025/03/27 | 4,645 | 4,655 | 4,600 | 4,655 | 63,700 |
| 2025/03/26 | 4,710 | 4,735 | 4,655 | 4,705 | 87,900 |
| 2025/03/25 | 4,605 | 4,745 | 4,590 | 4,715 | 80,100 |
| 2025/03/24 | 4,625 | 4,655 | 4,570 | 4,610 | 89,700 |
| 2025/03/21 | 4,645 | 4,695 | 4,640 | 4,640 | 40,700 |
| 2025/03/19 | 4,655 | 4,695 | 4,620 | 4,650 | 49,700 |
| 2025/03/18 | 4,655 | 4,680 | 4,625 | 4,660 | 50,600 |
| 2025/03/17 | 4,630 | 4,690 | 4,625 | 4,650 | 63,200 |
| 2025/03/14 | 4,620 | 4,670 | 4,605 | 4,665 | 76,600 |
| 2025/03/13 | 4,465 | 4,600 | 4,450 | 4,580 | 117,100 |
| 2025/03/12 | 4,435 | 4,545 | 4,435 | 4,500 | 46,800 |
| 2025/03/11 | 4,420 | 4,450 | 4,360 | 4,415 | 55,600 |
| 2025/03/10 | 4,510 | 4,510 | 4,410 | 4,490 | 53,000 |
| 2025/03/07 | 4,465 | 4,490 | 4,420 | 4,445 | 40,500 |
| 2025/03/06 | 4,540 | 4,550 | 4,485 | 4,510 | 42,700 |
| 2025/03/05 | 4,530 | 4,540 | 4,470 | 4,500 | 34,700 |
| 2025/03/04 | 4,570 | 4,580 | 4,445 | 4,500 | 45,900 |
| 2025/03/03 | 4,520 | 4,580 | 4,500 | 4,555 | 43,100 |
| 2025/02/28 | 4,490 | 4,525 | 4,435 | 4,480 | 77,200 |
| 2025/02/27 | 4,475 | 4,510 | 4,445 | 4,485 | 52,700 |
| 2025/02/26 | 4,440 | 4,470 | 4,390 | 4,465 | 47,500 |
| 2025/02/25 | 4,420 | 4,460 | 4,415 | 4,435 | 36,300 |
| 2025/02/21 | 4,405 | 4,455 | 4,385 | 4,430 | 56,300 |
| 2025/02/20 | 4,645 | 4,645 | 4,425 | 4,475 | 105,100 |
| 2025/02/19 | 4,605 | 4,665 | 4,565 | 4,645 | 53,900 |
| 2025/02/18 | 4,635 | 4,670 | 4,585 | 4,635 | 84,300 |
| 2025/02/17 | 4,745 | 4,770 | 4,630 | 4,690 | 83,400 |
| 2025/02/14 | 4,675 | 4,810 | 4,610 | 4,775 | 213,700 |
| 2025/02/13 | 4,675 | 4,685 | 4,610 | 4,665 | 147,500 |
| 2025/02/12 | 4,660 | 4,745 | 4,575 | 4,675 | 396,700 |
| 2025/02/10 | 4,340 | 4,380 | 4,305 | 4,310 | 99,200 |
| 2025/02/07 | 4,290 | 4,330 | 4,265 | 4,330 | 36,600 |
| 2025/02/06 | 4,310 | 4,335 | 4,290 | 4,295 | 22,900 |
| 2025/02/05 | 4,280 | 4,340 | 4,280 | 4,295 | 42,100 |
| 2025/02/04 | 4,285 | 4,290 | 4,215 | 4,240 | 44,300 |
| 2025/02/03 | 4,290 | 4,345 | 4,235 | 4,260 | 65,300 |
| 2025/01/31 | 4,400 | 4,400 | 4,325 | 4,340 | 54,800 |
| 2025/01/30 | 4,365 | 4,415 | 4,345 | 4,405 | 81,500 |
| 2025/01/29 | 4,355 | 4,440 | 4,345 | 4,410 | 133,500 |
| 2025/01/28 | 4,345 | 4,375 | 4,295 | 4,355 | 79,100 |
| 2025/01/27 | 4,130 | 4,340 | 4,130 | 4,315 | 106,800 |
| 2025/01/24 | 4,080 | 4,145 | 4,080 | 4,130 | 38,000 |
| 2025/01/23 | 4,060 | 4,125 | 4,055 | 4,105 | 40,300 |
| 2025/01/22 | 4,135 | 4,145 | 4,095 | 4,095 | 28,800 |
| 2025/01/21 | 4,135 | 4,170 | 4,130 | 4,135 | 21,900 |
| 2025/01/20 | 4,080 | 4,165 | 4,080 | 4,135 | 49,700 |
| 2025/01/17 | 4,020 | 4,090 | 4,020 | 4,075 | 34,100 |
| 2025/01/16 | 4,075 | 4,080 | 4,030 | 4,050 | 65,000 |
| 2025/01/15 | 4,100 | 4,125 | 4,020 | 4,035 | 44,100 |
| 2025/01/14 | 4,075 | 4,135 | 4,030 | 4,060 | 57,400 |
| 2025/01/10 | 4,100 | 4,135 | 4,070 | 4,120 | 72,100 |
| 2025/01/09 | 4,150 | 4,150 | 4,100 | 4,130 | 59,400 |
| 2025/01/08 | 4,185 | 4,210 | 4,120 | 4,135 | 84,200 |
| 2025/01/07 | 4,235 | 4,245 | 4,170 | 4,190 | 87,000 |
| 2025/01/06 | 4,330 | 4,350 | 4,245 | 4,265 | 64,900 |
| 2024/12/30 | 4,310 | 4,345 | 4,290 | 4,315 | 46,500 |
| 2024/12/27 | 4,330 | 4,375 | 4,305 | 4,325 | 73,800 |
| 2024/12/26 | 4,260 | 4,340 | 4,205 | 4,330 | 109,700 |
| 2024/12/25 | 4,215 | 4,285 | 4,180 | 4,270 | 71,400 |
| 2024/12/24 | 4,195 | 4,235 | 4,145 | 4,165 | 80,500 |
| 2024/12/23 | 4,200 | 4,220 | 4,160 | 4,175 | 59,700 |
| 2024/12/20 | 4,200 | 4,305 | 4,200 | 4,200 | 106,300 |
| 2024/12/19 | 4,160 | 4,180 | 4,115 | 4,165 | 77,500 |
| 2024/12/18 | 4,200 | 4,270 | 4,200 | 4,230 | 50,200 |
| 2024/12/17 | 4,285 | 4,315 | 4,200 | 4,200 | 39,400 |
| 2024/12/16 | 4,350 | 4,350 | 4,290 | 4,295 | 35,200 |
| 2024/12/13 | 4,320 | 4,385 | 4,300 | 4,330 | 103,200 |
| 2024/12/12 | 4,340 | 4,345 | 4,285 | 4,320 | 82,500 |
| 2024/12/11 | 4,200 | 4,330 | 4,175 | 4,305 | 107,500 |
| 2024/12/10 | 4,220 | 4,235 | 4,160 | 4,170 | 72,300 |
| 2024/12/09 | 4,220 | 4,315 | 4,205 | 4,220 | 101,900 |
| 2024/12/06 | 4,205 | 4,250 | 4,180 | 4,220 | 54,100 |
| 2024/12/05 | 4,255 | 4,270 | 4,210 | 4,230 | 56,700 |
| 2024/12/04 | 4,265 | 4,275 | 4,165 | 4,225 | 59,700 |
| 2024/12/03 | 4,240 | 4,300 | 4,215 | 4,270 | 109,100 |
| 2024/12/02 | 4,185 | 4,270 | 4,090 | 4,235 | 91,800 |
| 2024/11/29 | 4,230 | 4,230 | 4,115 | 4,170 | 168,600 |
| 2024/11/28 | 4,215 | 4,275 | 4,175 | 4,235 | 87,500 |
| 2024/11/27 | 4,275 | 4,295 | 4,235 | 4,250 | 91,200 |
| 2024/11/26 | 4,165 | 4,300 | 4,145 | 4,285 | 130,400 |
| 2024/11/25 | 4,285 | 4,325 | 4,210 | 4,210 | 76,500 |
| 2024/11/22 | 4,350 | 4,350 | 4,230 | 4,240 | 55,900 |
| 2024/11/21 | 4,325 | 4,415 | 4,290 | 4,340 | 101,300 |
| 2024/11/20 | 4,260 | 4,360 | 4,260 | 4,345 | 108,900 |
| 2024/11/19 | 4,150 | 4,245 | 4,145 | 4,230 | 86,400 |
| 2024/11/18 | 4,250 | 4,260 | 4,080 | 4,120 | 94,600 |
| 2024/11/15 | 4,280 | 4,295 | 4,230 | 4,265 | 101,900 |
| 2024/11/14 | 4,335 | 4,355 | 4,240 | 4,240 | 113,800 |
| 2024/11/13 | 4,335 | 4,370 | 4,285 | 4,340 | 158,500 |
| 2024/11/12 | 4,425 | 4,460 | 4,235 | 4,350 | 499,700 |
| 2024/11/11 | 3,880 | 3,885 | 3,790 | 3,810 | 49,800 |
| 2024/11/08 | 3,920 | 3,920 | 3,855 | 3,920 | 48,000 |
| 2024/11/07 | 3,840 | 3,915 | 3,840 | 3,860 | 90,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,795 | 3,820 | 45,600 |
| 2024/11/05 | 3,770 | 3,805 | 3,755 | 3,795 | 44,400 |
| 2024/11/01 | 3,830 | 3,890 | 3,770 | 3,770 | 52,700 |
| 2024/10/31 | 3,840 | 3,900 | 3,830 | 3,900 | 34,900 |
| 2024/10/30 | 3,880 | 3,880 | 3,835 | 3,835 | 128,500 |
| 2024/10/29 | 3,920 | 3,930 | 3,855 | 3,855 | 42,300 |
| 2024/10/28 | 3,870 | 3,915 | 3,835 | 3,915 | 43,300 |
| 2024/10/25 | 3,890 | 3,900 | 3,820 | 3,865 | 50,100 |
| 2024/10/24 | 3,840 | 3,885 | 3,800 | 3,870 | 42,500 |
| 2024/10/23 | 3,850 | 3,915 | 3,850 | 3,855 | 51,100 |