日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 3,200 3,230 3,160 3,205 23,800
2016/12/29 3,200 3,220 3,170 3,195 31,000
2016/12/28 3,160 3,275 3,155 3,210 79,800
2016/12/27 3,145 3,185 3,125 3,135 58,400
2016/12/26 3,235 3,235 3,165 3,170 144,800
2016/12/22 3,275 3,300 3,210 3,240 42,800
2016/12/21 3,390 3,420 3,265 3,320 34,900
2016/12/20 3,500 3,500 3,340 3,370 58,400
2016/12/19 3,500 3,530 3,450 3,500 35,800
2016/12/16 3,300 3,495 3,300 3,430 40,100
2016/12/15 3,325 3,380 3,235 3,280 32,100
2016/12/14 3,230 3,390 3,230 3,285 28,500
2016/12/13 3,235 3,260 3,215 3,230 28,100
2016/12/12 3,305 3,305 3,215 3,260 26,500
2016/12/09 3,260 3,340 3,200 3,285 40,400
2016/12/08 3,380 3,440 3,265 3,290 47,600
2016/12/07 3,465 3,465 3,350 3,410 46,700
2016/12/06 3,580 3,580 3,425 3,495 46,800
2016/12/05 3,410 3,630 3,360 3,540 176,700
2016/12/02 3,135 3,255 3,070 3,130 18,500
2016/12/01 3,060 3,195 3,045 3,160 33,500
2016/11/30 3,045 3,075 3,000 3,000 12,700
2016/11/29 3,045 3,080 3,030 3,035 9,200
2016/11/28 2,934 3,130 2,931 3,045 32,800
2016/11/25 3,025 3,040 2,980 2,980 22,800
2016/11/24 3,050 3,085 2,999 3,080 38,100
2016/11/22 3,115 3,135 3,065 3,085 11,000
2016/11/21 3,070 3,150 3,000 3,145 28,500
2016/11/18 3,125 3,125 3,050 3,085 21,300
2016/11/17 3,180 3,180 3,095 3,125 14,400
2016/11/16 3,215 3,215 3,115 3,180 24,600
2016/11/15 3,300 3,300 3,110 3,215 23,800
2016/11/14 3,100 3,280 3,070 3,260 31,200
2016/11/11 3,150 3,450 3,105 3,115 85,800
2016/11/10 3,000 3,180 2,950 3,095 75,800
2016/11/09 3,040 3,040 2,700 2,870 69,500
2016/11/08 3,000 3,000 2,864 2,991 33,200
2016/11/07 3,000 3,035 2,950 2,976 25,000
2016/11/04 2,993 3,000 2,801 2,993 50,400
2016/11/02 2,970 3,050 2,950 3,005 61,600
2016/11/01 2,830 3,020 2,775 2,990 79,800
2016/10/31 2,862 2,884 2,786 2,830 26,300
2016/10/28 2,789 2,910 2,777 2,890 46,500
2016/10/27 2,719 2,844 2,719 2,804 53,300
2016/10/26 2,670 2,745 2,641 2,728 19,900
2016/10/25 2,686 2,693 2,583 2,620 22,000
2016/10/24 2,783 2,783 2,666 2,686 26,100
2016/10/21 2,670 2,750 2,670 2,742 35,300
2016/10/20 2,580 2,750 2,580 2,666 71,700
2016/10/19 2,550 2,578 2,542 2,578 16,700
2016/10/18 2,580 2,580 2,501 2,548 27,900
2016/10/17 2,484 2,598 2,461 2,544 65,600
2016/10/14 2,563 2,563 2,440 2,469 248,700
2016/10/13 2,046 2,087 2,033 2,063 6,900
2016/10/12 2,100 2,103 1,999 2,060 18,800
2016/10/11 2,098 2,130 2,080 2,098 11,400
2016/10/07 2,093 2,109 2,075 2,093 6,900
2016/10/06 2,148 2,148 2,090 2,093 6,900
2016/10/05 2,150 2,150 2,071 2,136 13,300
2016/10/04 2,175 2,175 2,124 2,150 23,300
2016/10/03 2,075 2,130 2,065 2,122 28,200
2016/09/30 2,005 2,024 1,992 2,018 8,100
2016/09/29 2,005 2,015 2,000 2,005 7,100
2016/09/28 2,009 2,010 1,995 2,002 13,200
2016/09/27 2,015 2,035 2,014 2,015 16,700
2016/09/26 2,001 2,021 2,001 2,015 9,600
2016/09/23 1,989 2,022 1,969 1,992 24,600
2016/09/21 1,950 1,957 1,942 1,957 15,900
2016/09/20 1,960 1,960 1,931 1,940 19,700
2016/09/16 1,968 1,968 1,936 1,940 6,900
2016/09/15 1,995 1,996 1,934 1,965 12,300
2016/09/14 2,001 2,004 1,980 1,981 7,100
2016/09/13 2,012 2,025 1,995 2,001 13,200
2016/09/12 1,970 2,006 1,960 2,006 18,400
2016/09/09 2,010 2,014 1,997 2,010 10,000
2016/09/08 2,000 2,023 1,989 1,992 21,600
2016/09/07 1,930 1,988 1,927 1,975 11,300
2016/09/06 1,931 1,946 1,925 1,943 4,500
2016/09/05 1,960 1,960 1,924 1,930 6,800
2016/09/02 1,920 1,930 1,908 1,924 6,500
2016/09/01 1,891 1,933 1,882 1,920 11,400
2016/08/31 1,900 1,900 1,880 1,881 21,000
2016/08/30 1,900 1,915 1,888 1,901 22,000
2016/08/29 1,900 1,925 1,885 1,900 15,600
2016/08/26 1,878 1,891 1,872 1,879 10,900
2016/08/25 1,910 1,951 1,882 1,895 20,500
2016/08/24 1,992 1,999 1,919 1,919 12,300
2016/08/23 2,029 2,062 1,960 1,968 12,900
2016/08/22 1,962 2,062 1,954 2,050 26,200
2016/08/19 1,907 1,977 1,863 1,962 30,900
2016/08/18 1,902 1,946 1,851 1,870 30,000
2016/08/17 1,880 1,965 1,830 1,951 63,000
2016/08/16 2,011 2,024 1,890 1,902 64,100
2016/08/15 2,098 2,103 2,011 2,011 22,400
2016/08/12 2,113 2,140 2,060 2,084 21,700
2016/08/10 2,180 2,180 2,100 2,113 25,200
2016/08/09 2,149 2,166 2,093 2,162 12,200
2016/08/08 2,121 2,165 2,084 2,121 15,200
2016/08/05 2,056 2,113 2,032 2,113 27,000
2016/08/04 2,194 2,194 2,059 2,080 25,100
2016/08/03 2,168 2,186 2,131 2,144 17,000
2016/08/02 2,163 2,212 2,163 2,175 17,400
2016/08/01 2,175 2,228 2,156 2,213 14,500
2016/07/29 2,160 2,219 2,155 2,203 19,900
2016/07/28 2,240 2,249 2,160 2,190 11,100
2016/07/27 2,232 2,283 2,221 2,240 12,700
2016/07/26 2,280 2,294 2,155 2,232 41,600
2016/07/25 2,258 2,318 2,238 2,312 11,900
2016/07/22 2,296 2,330 2,233 2,265 13,500
2016/07/21 2,354 2,420 2,330 2,346 23,500
2016/07/20 2,388 2,398 2,316 2,354 22,100
2016/07/19 2,180 2,325 2,180 2,315 36,400
2016/07/15 2,280 2,298 2,180 2,201 43,800
2016/07/14 2,350 2,378 2,250 2,287 35,100
2016/07/13 2,399 2,415 2,313 2,330 22,600
2016/07/12 2,334 2,374 2,331 2,349 28,600
2016/07/11 2,235 2,293 2,215 2,274 23,100
2016/07/08 2,260 2,280 2,185 2,224 33,300
2016/07/07 2,343 2,375 2,229 2,260 35,900
2016/07/06 2,301 2,359 2,271 2,343 30,700
2016/07/05 2,435 2,443 2,335 2,361 30,700
2016/07/04 2,421 2,449 2,380 2,438 27,600
2016/07/01 2,401 2,480 2,401 2,443 26,200
2016/06/30 2,420 2,486 2,383 2,388 53,600
2016/06/29 2,385 2,413 2,310 2,357 33,000
2016/06/28 2,215 2,310 2,159 2,287 78,100
2016/06/27 2,355 2,460 2,290 2,295 74,300
2016/06/24 2,645 2,645 2,128 2,321 132,100
2016/06/23 2,538 2,623 2,484 2,600 29,500
2016/06/22 2,697 2,727 2,505 2,541 41,900
2016/06/21 2,590 2,720 2,581 2,647 67,600
2016/06/20 2,435 2,560 2,435 2,540 40,100
2016/06/17 2,500 2,579 2,386 2,425 60,100
2016/06/16 2,622 2,672 2,311 2,458 104,100
2016/06/15 2,500 2,785 2,450 2,672 100,800
2016/06/14 2,815 2,842 2,564 2,580 124,300
2016/06/13 2,780 2,863 2,700 2,813 82,200
2016/06/10 2,899 2,926 2,834 2,875 62,900
2016/06/09 2,940 2,985 2,904 2,943 49,200
2016/06/08 2,891 2,999 2,865 2,970 90,100
2016/06/07 2,846 2,916 2,790 2,916 83,200
2016/06/06 2,755 2,810 2,735 2,796 39,600
2016/06/03 2,812 2,883 2,751 2,800 75,700
2016/06/02 2,793 2,930 2,735 2,789 113,100
2016/06/01 2,719 2,839 2,686 2,801 86,300
2016/05/31 2,765 2,777 2,705 2,719 49,000
2016/05/30 2,673 2,860 2,655 2,720 110,500
2016/05/27 2,691 2,744 2,647 2,647 91,200
2016/05/26 2,690 2,820 2,620 2,729 173,000
2016/05/25 2,650 2,690 2,640 2,670 90,300
2016/05/24 2,750 2,774 2,516 2,600 149,900
2016/05/23 2,490 2,696 2,490 2,678 199,200
2016/05/20 2,262 2,528 2,260 2,450 165,100
2016/05/19 2,210 2,266 2,153 2,241 33,400
2016/05/18 2,300 2,318 2,150 2,214 74,900
2016/05/17 2,264 2,338 2,189 2,327 109,900
2016/05/16 2,374 2,420 2,302 2,303 169,300
2016/05/13 2,248 2,480 2,248 2,420 312,600
2016/05/12 2,220 2,248 2,134 2,134 87,300
2016/05/11 2,300 2,316 2,180 2,270 116,100
2016/05/10 2,182 2,320 2,110 2,305 214,300
2016/05/09 2,083 2,265 2,051 2,241 172,200
2016/05/06 1,980 2,059 1,940 2,033 136,800
2016/05/02 1,862 1,960 1,840 1,938 77,800
2016/04/28 1,940 1,989 1,810 1,900 203,300
2016/04/27 1,799 1,918 1,750 1,900 106,700
2016/04/26 1,810 1,825 1,730 1,777 67,500
2016/04/25 1,790 1,831 1,750 1,830 94,600
2016/04/22 1,741 1,770 1,699 1,770 73,300
2016/04/21 1,800 1,817 1,741 1,772 87,800
2016/04/20 1,740 1,799 1,740 1,795 131,800
2016/04/19 1,679 1,740 1,679 1,735 96,700
2016/04/18 1,644 1,670 1,619 1,664 47,300
2016/04/15 1,645 1,663 1,616 1,651 61,000
2016/04/14 1,636 1,647 1,613 1,616 51,300
2016/04/13 1,599 1,645 1,594 1,629 61,500
2016/04/12 1,558 1,590 1,558 1,574 39,200
2016/04/11 1,560 1,570 1,503 1,558 44,300
2016/04/08 1,528 1,589 1,517 1,563 40,600
2016/04/07 1,500 1,592 1,500 1,591 45,800
2016/04/06 1,479 1,520 1,473 1,514 43,700
2016/04/05 1,540 1,571 1,475 1,492 68,100
2016/04/04 1,520 1,600 1,460 1,556 59,700
2016/04/01 1,603 1,627 1,501 1,532 149,300
2016/03/31 1,635 1,648 1,619 1,637 42,500
2016/03/30 1,650 1,671 1,631 1,636 57,900
2016/03/29 1,600 1,648 1,600 1,642 130,600
2016/03/28 1,640 1,641 1,610 1,620 81,000
2016/03/25 1,661 1,680 1,640 1,651 73,100
2016/03/24 1,691 1,725 1,681 1,684 74,500
2016/03/23 1,720 1,745 1,676 1,722 84,800
2016/03/22 1,730 1,760 1,668 1,711 171,800
2016/03/18 1,562 1,729 1,561 1,729 260,500
2016/03/17 1,638 1,638 1,550 1,592 176,900
2016/03/16 1,608 1,660 1,573 1,600 443,300
2016/03/15 1,430 1,500 1,417 1,476 155,700
2016/03/14 1,389 1,429 1,381 1,429 142,100
2016/03/11 1,350 1,386 1,350 1,374 36,700
2016/03/10 1,376 1,413 1,353 1,359 126,600
2016/03/09 1,349 1,373 1,330 1,369 49,000
2016/03/08 1,316 1,360 1,302 1,353 75,700
2016/03/07 1,394 1,403 1,332 1,334 126,400
2016/03/04 1,310 1,364 1,294 1,364 157,700
2016/03/03 1,279 1,288 1,250 1,288 54,600
2016/03/02 1,268 1,277 1,250 1,256 38,000
2016/03/01 1,241 1,262 1,225 1,247 38,900
2016/02/29 1,300 1,301 1,241 1,241 55,100
2016/02/26 1,301 1,310 1,281 1,284 21,600
2016/02/25 1,268 1,311 1,268 1,297 29,200
2016/02/24 1,250 1,285 1,244 1,264 41,900
2016/02/23 1,330 1,346 1,271 1,271 98,900
2016/02/22 1,230 1,309 1,225 1,309 77,200
2016/02/19 1,225 1,236 1,207 1,228 23,300
2016/02/18 1,229 1,233 1,212 1,226 29,200
2016/02/17 1,203 1,227 1,195 1,201 52,100
2016/02/16 1,205 1,248 1,201 1,201 72,400
2016/02/15 1,195 1,219 1,166 1,204 81,700
2016/02/12 1,122 1,169 1,120 1,148 76,600
2016/02/10 1,217 1,221 1,131 1,167 109,000
2016/02/09 1,226 1,229 1,183 1,187 99,700
2016/02/08 1,248 1,260 1,230 1,249 134,100
2016/02/05 1,230 1,232 1,190 1,222 81,200
2016/02/04 1,240 1,240 1,192 1,235 70,600
2016/02/03 1,207 1,240 1,189 1,220 129,800
2016/02/02 1,191 1,198 1,170 1,177 59,500
2016/02/01 1,250 1,261 1,210 1,212 248,100
2016/01/29 1,089 1,179 1,065 1,179 147,600
2016/01/28 1,085 1,097 1,082 1,094 6,600
2016/01/27 1,090 1,101 1,070 1,077 78,000
2016/01/26 1,090 1,101 1,083 1,091 7,800
2016/01/25 1,101 1,119 1,092 1,103 36,600
2016/01/22 1,060 1,099 1,050 1,088 85,700
2016/01/21 1,100 1,113 1,006 1,011 94,200
2016/01/20 1,198 1,199 1,070 1,100 193,300
2016/01/19 1,199 1,199 1,178 1,191 28,600
2016/01/18 1,179 1,194 1,166 1,191 17,500
2016/01/15 1,200 1,203 1,180 1,194 21,300
2016/01/14 1,181 1,191 1,166 1,182 19,100
2016/01/13 1,189 1,219 1,184 1,211 25,300
2016/01/12 1,201 1,210 1,155 1,185 92,300
2016/01/08 1,206 1,219 1,201 1,216 33,400
2016/01/07 1,227 1,230 1,201 1,207 91,600
2016/01/06 1,225 1,233 1,220 1,231 36,000
2016/01/05 1,238 1,239 1,222 1,230 55,700
2016/01/04 1,239 1,248 1,215 1,241 103,200

このページの先頭へ