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
2017/12/29 3,110 3,155 3,090 3,095 26,700
2017/12/28 3,125 3,220 3,105 3,110 70,600
2017/12/27 2,992 3,090 2,980 3,090 39,200
2017/12/26 3,045 3,060 2,981 2,992 40,900
2017/12/25 3,035 3,040 2,973 3,020 53,900
2017/12/22 2,930 2,989 2,924 2,983 38,700
2017/12/21 2,882 2,931 2,876 2,914 36,300
2017/12/20 2,928 2,928 2,850 2,882 43,500
2017/12/19 2,940 2,952 2,902 2,928 33,000
2017/12/18 2,950 2,971 2,872 2,940 74,500
2017/12/15 2,889 2,934 2,835 2,913 71,500
2017/12/14 2,801 2,846 2,787 2,846 39,800
2017/12/13 2,770 2,834 2,723 2,818 51,700
2017/12/12 2,747 2,770 2,700 2,753 37,300
2017/12/11 2,709 2,735 2,666 2,735 34,300
2017/12/08 2,637 2,693 2,637 2,693 32,600
2017/12/07 2,595 2,671 2,575 2,654 27,600
2017/12/06 2,685 2,686 2,572 2,608 63,900
2017/12/05 2,650 2,694 2,608 2,684 64,500
2017/12/04 2,701 2,776 2,692 2,700 81,500
2017/12/01 2,720 2,731 2,672 2,695 105,000
2017/11/30 2,600 2,705 2,576 2,683 146,900
2017/11/29 2,521 2,600 2,513 2,570 137,800
2017/11/28 2,480 2,491 2,417 2,461 46,900
2017/11/27 2,485 2,487 2,463 2,477 38,800
2017/11/24 2,472 2,506 2,453 2,491 32,100
2017/11/22 2,519 2,519 2,453 2,461 47,500
2017/11/21 2,381 2,504 2,368 2,481 79,400
2017/11/20 2,371 2,415 2,350 2,381 39,400
2017/11/17 2,419 2,425 2,332 2,347 60,700
2017/11/16 2,320 2,422 2,320 2,399 46,600
2017/11/15 2,345 2,377 2,309 2,344 73,500
2017/11/14 2,310 2,394 2,310 2,381 100,900
2017/11/13 2,274 2,342 2,274 2,319 102,800
2017/11/10 2,216 2,266 2,216 2,224 54,200
2017/11/09 2,291 2,308 2,219 2,266 104,600
2017/11/08 2,304 2,309 2,281 2,309 42,400
2017/11/07 2,282 2,309 2,268 2,306 60,100
2017/11/06 2,372 2,373 2,314 2,315 88,000
2017/11/02 2,404 2,414 2,374 2,400 38,900
2017/11/01 2,400 2,433 2,368 2,404 64,200
2017/10/31 2,337 2,396 2,310 2,385 64,800
2017/10/30 2,257 2,364 2,248 2,339 339,300
2017/10/27 2,205 2,253 2,205 2,228 71,400
2017/10/26 2,155 2,210 2,151 2,193 54,600
2017/10/25 2,175 2,216 2,161 2,161 74,700
2017/10/24 2,159 2,170 2,109 2,169 40,900
2017/10/23 2,123 2,174 2,123 2,162 72,000
2017/10/20 2,109 2,159 2,090 2,123 62,600
2017/10/19 2,060 2,149 2,047 2,132 98,500
2017/10/18 2,067 2,087 2,057 2,072 52,100
2017/10/17 2,006 2,090 1,985 2,077 107,400
2017/10/16 1,991 2,002 1,985 1,995 37,000
2017/10/13 1,982 1,997 1,963 1,991 54,700
2017/10/12 1,975 1,999 1,975 1,983 42,300
2017/10/11 2,000 2,014 1,975 1,979 53,400
2017/10/10 1,964 1,996 1,958 1,987 58,600
2017/10/06 1,940 1,967 1,940 1,964 38,200
2017/10/05 1,973 1,973 1,938 1,939 49,500
2017/10/04 1,986 1,986 1,957 1,964 65,100
2017/10/03 2,001 2,014 1,952 1,965 136,900
2017/10/02 2,078 2,082 1,983 1,996 184,700
2017/09/29 2,092 2,109 2,080 2,094 54,800
2017/09/28 2,095 2,108 2,078 2,091 50,000
2017/09/27 2,034 2,094 2,028 2,094 80,400
2017/09/26 2,095 2,097 2,070 2,084 71,000
2017/09/25 2,090 2,118 2,087 2,096 47,700
2017/09/22 2,091 2,123 2,068 2,083 78,500
2017/09/21 2,043 2,128 2,041 2,104 113,800
2017/09/20 2,025 2,045 2,005 2,038 62,900
2017/09/19 1,998 2,030 1,991 2,005 57,700
2017/09/15 1,929 1,979 1,920 1,962 75,400
2017/09/14 1,933 1,934 1,895 1,905 40,500
2017/09/13 1,939 1,943 1,922 1,934 45,000
2017/09/12 1,965 1,968 1,928 1,936 52,400
2017/09/11 1,957 1,980 1,937 1,963 32,600
2017/09/08 1,924 1,957 1,924 1,945 73,900
2017/09/07 1,925 1,932 1,914 1,924 53,500
2017/09/06 1,864 1,927 1,864 1,919 69,100
2017/09/05 1,893 1,925 1,880 1,904 100,400
2017/09/04 1,945 1,945 1,857 1,893 75,800
2017/09/01 1,930 1,986 1,930 1,953 54,600
2017/08/31 1,933 1,935 1,908 1,930 36,300
2017/08/30 1,926 1,940 1,891 1,923 53,500
2017/08/29 1,873 1,938 1,870 1,887 58,600
2017/08/28 1,850 1,878 1,849 1,870 69,200
2017/08/25 1,827 1,875 1,821 1,844 46,800
2017/08/24 1,830 1,845 1,821 1,824 29,800
2017/08/23 1,837 1,855 1,817 1,821 41,800
2017/08/22 1,861 1,880 1,825 1,825 44,400
2017/08/21 1,871 1,880 1,853 1,869 33,100
2017/08/18 1,868 1,893 1,841 1,883 72,400
2017/08/17 1,929 1,967 1,871 1,875 81,400
2017/08/16 1,836 1,930 1,792 1,906 138,800
2017/08/15 1,865 1,869 1,819 1,827 94,500
2017/08/14 1,796 1,837 1,718 1,800 453,600
2017/08/10 2,012 2,030 1,971 1,996 64,100
2017/08/09 2,025 2,032 1,960 1,990 60,700
2017/08/08 2,040 2,048 2,016 2,019 28,500
2017/08/07 2,020 2,043 2,018 2,030 43,100
2017/08/04 1,996 2,008 1,971 2,008 34,300
2017/08/03 2,024 2,024 1,997 2,004 23,200
2017/08/02 1,962 2,016 1,962 1,999 37,500
2017/08/01 2,004 2,006 1,950 1,976 95,800
2017/07/31 2,011 2,011 1,990 2,008 44,000
2017/07/28 2,017 2,025 1,993 2,010 70,700
2017/07/27 2,018 2,041 2,007 2,015 44,800
2017/07/26 2,022 2,024 2,006 2,013 38,300
2017/07/25 2,029 2,032 2,011 2,022 41,300
2017/07/24 2,047 2,047 2,005 2,033 62,700
2017/07/21 2,058 2,073 2,043 2,051 43,100
2017/07/20 2,069 2,076 2,048 2,058 66,500
2017/07/19 2,015 2,057 2,013 2,047 53,500
2017/07/18 2,005 2,034 2,004 2,020 54,700
2017/07/14 2,025 2,058 2,014 2,016 60,700
2017/07/13 2,040 2,058 2,001 2,025 62,300
2017/07/12 2,077 2,082 2,044 2,051 49,000
2017/07/11 2,092 2,092 2,056 2,077 39,500
2017/07/10 2,060 2,122 2,046 2,081 45,600
2017/07/07 2,080 2,090 2,036 2,040 69,300
2017/07/06 2,187 2,187 2,085 2,092 73,900
2017/07/05 2,109 2,169 2,105 2,152 73,100
2017/07/04 2,226 2,230 2,089 2,089 104,300
2017/07/03 2,118 2,233 2,110 2,224 179,400
2017/06/30 2,105 2,111 2,070 2,085 62,100
2017/06/29 2,078 2,122 2,074 2,121 71,100
2017/06/28 2,054 2,105 2,054 2,074 75,000
2017/06/27 2,040 2,057 2,033 2,049 60,500
2017/06/26 2,064 2,085 2,028 2,033 64,900
2017/06/23 2,141 2,142 2,054 2,081 100,100
2017/06/22 2,141 2,174 2,061 2,147 104,300
2017/06/21 2,175 2,186 2,150 2,153 43,000
2017/06/20 2,197 2,222 2,170 2,175 76,300
2017/06/19 2,102 2,203 2,102 2,188 144,600
2017/06/16 2,120 2,130 2,049 2,106 103,800
2017/06/15 2,017 2,118 2,002 2,112 134,700
2017/06/14 2,063 2,063 2,025 2,030 61,100
2017/06/13 1,982 2,068 1,980 2,046 143,800
2017/06/12 1,990 1,990 1,939 1,989 90,100
2017/06/09 1,910 1,981 1,900 1,979 151,700
2017/06/08 1,850 1,955 1,846 1,918 180,700
2017/06/07 1,792 1,856 1,762 1,852 130,300
2017/06/06 1,788 1,805 1,762 1,778 70,200
2017/06/05 1,786 1,799 1,737 1,788 160,400
2017/06/02 1,850 1,850 1,786 1,786 145,300
2017/06/01 1,819 1,859 1,815 1,829 197,000
2017/05/31 1,728 1,728 1,611 1,699 86,300
2017/05/30 1,739 1,741 1,714 1,725 41,900
2017/05/29 1,745 1,754 1,735 1,739 20,600
2017/05/26 1,756 1,777 1,745 1,745 48,300
2017/05/25 1,764 1,774 1,756 1,756 49,700
2017/05/24 1,772 1,780 1,751 1,770 44,300
2017/05/23 1,791 1,792 1,761 1,772 44,500
2017/05/22 1,765 1,786 1,739 1,774 56,400
2017/05/19 1,782 1,792 1,755 1,765 43,800
2017/05/18 1,750 1,782 1,742 1,762 66,200
2017/05/17 1,810 1,814 1,762 1,791 92,500
2017/05/16 1,812 1,823 1,763 1,821 105,900
2017/05/15 1,738 1,829 1,731 1,813 361,800
2017/05/12 1,644 1,681 1,641 1,674 55,000
2017/05/11 1,682 1,719 1,682 1,684 78,700
2017/05/10 1,670 1,690 1,665 1,686 78,500
2017/05/09 1,632 1,669 1,630 1,669 92,600
2017/05/08 1,616 1,640 1,598 1,631 75,000
2017/05/02 1,611 1,621 1,591 1,591 52,200
2017/05/01 1,610 1,629 1,610 1,614 18,300
2017/04/28 1,619 1,638 1,606 1,630 59,100
2017/04/27 1,620 1,643 1,619 1,619 119,200
2017/04/26 1,634 1,640 1,602 1,631 58,500
2017/04/25 1,618 1,626 1,600 1,625 67,200
2017/04/24 1,603 1,619 1,595 1,605 64,700
2017/04/21 1,600 1,617 1,595 1,603 55,200
2017/04/20 1,570 1,607 1,567 1,591 66,200
2017/04/19 1,535 1,560 1,535 1,545 23,300
2017/04/18 1,510 1,554 1,510 1,552 45,400
2017/04/17 1,480 1,503 1,476 1,490 47,500
2017/04/14 1,486 1,500 1,476 1,480 39,600
2017/04/13 1,498 1,520 1,485 1,509 53,900
2017/04/12 1,530 1,542 1,497 1,523 89,100
2017/04/11 1,503 1,544 1,492 1,541 61,700
2017/04/10 1,491 1,519 1,480 1,500 51,700
2017/04/07 1,463 1,503 1,455 1,482 79,400
2017/04/06 1,505 1,510 1,445 1,458 120,700
2017/04/05 1,510 1,570 1,485 1,514 93,400
2017/04/04 1,570 1,588 1,484 1,513 126,700
2017/04/03 1,537 1,603 1,535 1,577 85,200
2017/03/31 1,590 1,593 1,565 1,565 74,200
2017/03/30 1,600 1,605 1,595 1,599 66,100
2017/03/29 1,585 1,602 1,582 1,594 89,200
2017/03/28 1,618 1,654 1,615 1,639 131,700
2017/03/27 1,624 1,643 1,614 1,618 78,400
2017/03/24 1,626 1,645 1,618 1,624 82,500
2017/03/23 1,647 1,654 1,617 1,632 87,100
2017/03/22 1,681 1,681 1,637 1,648 97,700
2017/03/21 1,636 1,694 1,636 1,681 149,100
2017/03/17 1,615 1,631 1,610 1,626 56,000
2017/03/16 1,600 1,621 1,590 1,620 59,900
2017/03/15 1,619 1,625 1,595 1,596 64,200
2017/03/14 1,612 1,633 1,607 1,615 47,400
2017/03/13 1,595 1,614 1,590 1,612 33,600
2017/03/10 1,595 1,604 1,589 1,597 43,300
2017/03/09 1,599 1,599 1,584 1,592 30,600
2017/03/08 1,606 1,609 1,582 1,592 58,600
2017/03/07 1,604 1,616 1,593 1,597 62,200
2017/03/06 1,618 1,626 1,592 1,601 94,400
2017/03/03 1,628 1,634 1,605 1,618 54,800
2017/03/02 1,636 1,640 1,604 1,635 83,500
2017/03/01 1,629 1,637 1,612 1,633 39,900
2017/02/28 1,618 1,638 1,615 1,626 48,800
2017/02/27 1,605 1,619 1,591 1,619 52,300
2017/02/24 1,606 1,615 1,585 1,607 61,200
2017/02/23 1,616 1,619 1,592 1,606 40,600
2017/02/22 1,608 1,610 1,587 1,594 51,000
2017/02/21 1,618 1,619 1,601 1,608 43,900
2017/02/20 1,598 1,617 1,585 1,601 43,900
2017/02/17 1,576 1,591 1,568 1,580 34,100
2017/02/16 1,573 1,592 1,569 1,576 66,700
2017/02/15 1,599 1,604 1,561 1,573 92,200
2017/02/14 1,615 1,620 1,586 1,589 92,800
2017/02/13 1,643 1,660 1,605 1,612 112,400
2017/02/10 1,635 1,644 1,620 1,639 55,400
2017/02/09 1,640 1,654 1,616 1,623 57,700
2017/02/08 1,615 1,655 1,610 1,640 74,800
2017/02/07 1,638 1,638 1,589 1,604 96,000
2017/02/06 1,665 1,671 1,622 1,633 89,000
2017/02/03 1,738 1,744 1,641 1,645 127,300
2017/02/02 1,695 1,738 1,682 1,738 162,700
2017/02/01 1,639 1,693 1,632 1,693 152,200
2017/01/31 1,580 1,650 1,569 1,650 181,200
2017/01/30 1,621 1,622 1,587 1,594 319,700
2017/01/27 1,613 1,655 1,602 1,632 81,700
2017/01/27 1 -> 2.00 分割
2017/01/26 3,235 3,275 3,230 3,275 62,900
2017/01/25 3,265 3,270 3,205 3,230 48,600
2017/01/24 3,260 3,275 3,240 3,255 30,700
2017/01/23 3,275 3,295 3,240 3,270 32,500
2017/01/20 3,295 3,325 3,265 3,285 29,300
2017/01/19 3,330 3,345 3,285 3,300 43,000
2017/01/18 3,260 3,355 3,260 3,335 33,800
2017/01/17 3,315 3,340 3,265 3,265 39,300
2017/01/16 3,320 3,420 3,285 3,310 69,900
2017/01/13 3,285 3,340 3,255 3,330 49,100
2017/01/12 3,265 3,340 3,255 3,280 111,000
2017/01/11 3,250 3,260 3,220 3,220 32,800
2017/01/10 3,255 3,290 3,225 3,245 55,400
2017/01/06 3,180 3,270 3,175 3,240 59,700
2017/01/05 3,250 3,275 3,210 3,210 60,300
2017/01/04 3,230 3,245 3,175 3,230 72,700

このページの先頭へ