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
2018/12/28 1,630 1,644 1,588 1,620 32,000
2018/12/27 1,697 1,697 1,621 1,658 39,300
2018/12/26 1,506 1,598 1,501 1,577 72,800
2018/12/25 1,468 1,504 1,425 1,457 107,800
2018/12/21 1,613 1,630 1,552 1,586 57,900
2018/12/20 1,697 1,725 1,637 1,653 76,600
2018/12/19 1,685 1,741 1,670 1,698 63,700
2018/12/18 1,662 1,725 1,657 1,687 64,800
2018/12/17 1,683 1,709 1,656 1,702 62,700
2018/12/14 1,760 1,773 1,695 1,703 56,300
2018/12/13 1,722 1,779 1,719 1,768 52,800
2018/12/12 1,680 1,730 1,662 1,704 51,000
2018/12/11 1,718 1,723 1,676 1,685 51,900
2018/12/10 1,745 1,750 1,698 1,702 42,400
2018/12/07 1,774 1,790 1,731 1,747 31,700
2018/12/06 1,821 1,821 1,751 1,768 44,800
2018/12/05 1,830 1,852 1,821 1,826 25,300
2018/12/04 1,944 1,946 1,854 1,855 39,700
2018/12/03 1,911 1,939 1,911 1,928 34,900
2018/11/30 1,838 1,881 1,831 1,881 25,100
2018/11/29 1,856 1,868 1,831 1,849 36,200
2018/11/28 1,854 1,861 1,823 1,851 35,100
2018/11/27 1,842 1,882 1,824 1,860 49,800
2018/11/26 1,834 1,848 1,780 1,840 38,300
2018/11/22 1,787 1,813 1,771 1,813 34,900
2018/11/21 1,771 1,816 1,771 1,790 39,000
2018/11/20 1,777 1,836 1,761 1,811 51,700
2018/11/19 1,777 1,814 1,773 1,781 38,700
2018/11/16 1,855 1,865 1,791 1,791 87,200
2018/11/15 1,775 1,873 1,775 1,859 106,400
2018/11/14 1,844 1,850 1,775 1,775 99,400
2018/11/13 1,828 1,910 1,806 1,844 151,200
2018/11/12 1,957 1,968 1,851 1,879 159,400
2018/11/09 2,040 2,067 2,026 2,057 52,300
2018/11/08 2,020 2,055 2,003 2,042 48,600
2018/11/07 1,995 2,039 1,991 1,994 30,200
2018/11/06 1,991 2,005 1,967 1,988 17,800
2018/11/05 1,930 2,016 1,911 1,995 54,200
2018/11/02 1,924 1,942 1,887 1,936 48,400
2018/11/01 1,981 1,988 1,922 1,924 48,300
2018/10/31 1,987 2,022 1,970 1,987 86,500
2018/10/30 1,929 2,018 1,902 1,988 155,100
2018/10/29 1,900 1,953 1,888 1,930 72,300
2018/10/26 1,941 1,987 1,877 1,892 112,900
2018/10/25 1,986 2,000 1,905 1,913 86,400
2018/10/24 2,061 2,069 2,029 2,055 34,000
2018/10/23 2,085 2,094 2,040 2,046 55,000
2018/10/22 2,095 2,121 2,074 2,100 36,000
2018/10/19 2,136 2,136 2,089 2,107 22,600
2018/10/18 2,163 2,203 2,139 2,156 41,500
2018/10/17 2,091 2,165 2,089 2,159 56,500
2018/10/16 2,066 2,079 2,044 2,056 36,200
2018/10/15 2,134 2,137 2,070 2,076 56,000
2018/10/12 2,127 2,154 2,106 2,142 29,700
2018/10/11 2,100 2,167 2,087 2,161 52,200
2018/10/10 2,178 2,214 2,146 2,182 38,400
2018/10/09 2,252 2,252 2,168 2,171 63,300
2018/10/05 2,284 2,300 2,261 2,283 49,600
2018/10/04 2,302 2,306 2,284 2,293 78,100
2018/10/03 2,353 2,372 2,300 2,301 63,900
2018/10/02 2,392 2,404 2,376 2,388 32,200
2018/10/01 2,384 2,420 2,382 2,392 31,600
2018/09/28 2,407 2,445 2,382 2,384 43,100
2018/09/27 2,482 2,484 2,366 2,384 38,900
2018/09/26 2,471 2,513 2,471 2,482 44,500
2018/09/25 2,400 2,564 2,400 2,563 146,200
2018/09/21 2,388 2,430 2,388 2,396 25,800
2018/09/20 2,433 2,433 2,357 2,384 41,700
2018/09/19 2,410 2,437 2,396 2,417 46,000
2018/09/18 2,279 2,380 2,273 2,372 86,100
2018/09/14 2,190 2,278 2,189 2,257 43,900
2018/09/13 2,226 2,238 2,160 2,168 101,000
2018/09/12 2,280 2,284 2,201 2,244 50,300
2018/09/11 2,314 2,327 2,272 2,275 46,100
2018/09/10 2,342 2,342 2,316 2,323 29,300
2018/09/07 2,352 2,408 2,270 2,363 50,500
2018/09/06 2,365 2,387 2,350 2,367 43,900
2018/09/05 2,420 2,421 2,351 2,354 59,300
2018/09/04 2,492 2,495 2,406 2,425 71,700
2018/09/03 2,599 2,599 2,504 2,513 21,600
2018/08/31 2,612 2,619 2,570 2,570 10,400
2018/08/30 2,596 2,631 2,579 2,614 13,000
2018/08/29 2,559 2,588 2,540 2,576 14,000
2018/08/28 2,555 2,572 2,533 2,535 13,700
2018/08/27 2,538 2,574 2,532 2,541 13,500
2018/08/24 2,544 2,544 2,509 2,541 13,300
2018/08/23 2,530 2,544 2,501 2,502 21,200
2018/08/22 2,528 2,550 2,526 2,541 10,100
2018/08/21 2,567 2,585 2,536 2,536 11,700
2018/08/20 2,605 2,607 2,590 2,599 11,200
2018/08/17 2,566 2,598 2,566 2,574 13,500
2018/08/16 2,556 2,563 2,525 2,548 17,000
2018/08/15 2,537 2,599 2,524 2,591 37,700
2018/08/14 2,412 2,538 2,412 2,513 37,100
2018/08/13 2,513 2,527 2,357 2,411 138,200
2018/08/10 2,574 2,616 2,509 2,531 40,100
2018/08/09 2,654 2,654 2,603 2,616 14,200
2018/08/08 2,602 2,655 2,602 2,643 14,700
2018/08/07 2,589 2,619 2,570 2,618 21,500
2018/08/06 2,673 2,673 2,586 2,589 30,900
2018/08/03 2,720 2,720 2,666 2,669 20,400
2018/08/02 2,725 2,757 2,722 2,722 15,000
2018/08/01 2,756 2,775 2,735 2,754 11,800
2018/07/31 2,750 2,773 2,728 2,747 8,100
2018/07/30 2,764 2,806 2,758 2,778 14,700
2018/07/27 2,760 2,800 2,758 2,766 12,100
2018/07/26 2,682 2,752 2,682 2,745 12,900
2018/07/25 2,710 2,743 2,680 2,686 17,500
2018/07/24 2,694 2,702 2,667 2,674 9,400
2018/07/23 2,653 2,688 2,653 2,676 10,400
2018/07/20 2,722 2,722 2,674 2,689 12,400
2018/07/19 2,789 2,789 2,715 2,722 10,500
2018/07/18 2,722 2,760 2,717 2,756 18,300
2018/07/17 2,688 2,743 2,688 2,729 15,600
2018/07/13 2,662 2,695 2,622 2,692 17,600
2018/07/12 2,637 2,667 2,610 2,658 13,300
2018/07/11 2,631 2,653 2,599 2,636 11,600
2018/07/10 2,696 2,699 2,661 2,664 25,300
2018/07/09 2,637 2,676 2,629 2,668 18,000
2018/07/06 2,550 2,632 2,540 2,625 15,700
2018/07/05 2,634 2,635 2,555 2,561 22,400
2018/07/04 2,611 2,634 2,592 2,634 12,800
2018/07/03 2,619 2,667 2,590 2,629 29,000
2018/07/02 2,630 2,652 2,583 2,606 36,400
2018/06/29 2,615 2,649 2,579 2,630 18,500
2018/06/28 2,564 2,616 2,537 2,616 26,000
2018/06/27 2,555 2,579 2,530 2,573 22,800
2018/06/26 2,591 2,591 2,526 2,555 31,000
2018/06/25 2,619 2,619 2,554 2,560 23,500
2018/06/22 2,560 2,621 2,558 2,603 39,000
2018/06/21 2,572 2,603 2,531 2,562 40,100
2018/06/20 2,648 2,648 2,564 2,594 34,900
2018/06/19 2,655 2,655 2,611 2,618 31,100
2018/06/18 2,660 2,672 2,621 2,638 16,400
2018/06/15 2,661 2,703 2,660 2,660 17,400
2018/06/14 2,708 2,708 2,656 2,658 21,600
2018/06/13 2,685 2,715 2,674 2,708 11,900
2018/06/12 2,681 2,709 2,669 2,698 24,300
2018/06/11 2,670 2,715 2,658 2,696 19,500
2018/06/08 2,694 2,716 2,668 2,670 20,300
2018/06/07 2,675 2,750 2,670 2,744 23,700
2018/06/06 2,685 2,698 2,655 2,687 40,600
2018/06/05 2,697 2,697 2,650 2,687 32,900
2018/06/04 2,724 2,777 2,686 2,697 32,600
2018/06/01 2,706 2,735 2,705 2,722 22,800
2018/05/31 2,750 2,750 2,681 2,706 27,700
2018/05/30 2,702 2,730 2,679 2,699 24,500
2018/05/29 2,757 2,757 2,721 2,743 15,900
2018/05/28 2,739 2,760 2,721 2,757 8,900
2018/05/25 2,756 2,799 2,722 2,738 16,000
2018/05/24 2,834 2,834 2,731 2,737 45,700
2018/05/23 2,853 2,920 2,808 2,823 33,200
2018/05/22 2,873 2,873 2,807 2,854 17,800
2018/05/21 2,809 2,862 2,794 2,853 27,600
2018/05/18 2,770 2,822 2,742 2,776 64,200
2018/05/17 2,728 2,753 2,690 2,742 22,300
2018/05/16 2,800 2,806 2,715 2,722 38,400
2018/05/15 2,950 2,955 2,793 2,798 36,800
2018/05/14 2,940 2,975 2,850 2,916 48,200
2018/05/11 2,712 2,985 2,587 2,983 175,600
2018/05/10 2,865 2,908 2,843 2,862 19,300
2018/05/09 2,880 2,955 2,845 2,865 27,100
2018/05/08 2,868 2,895 2,855 2,887 18,100
2018/05/07 2,852 2,884 2,828 2,882 12,700
2018/05/02 2,875 2,888 2,849 2,864 10,600
2018/05/01 2,873 2,888 2,866 2,875 8,400
2018/04/27 2,966 2,971 2,869 2,923 24,000
2018/04/26 2,967 2,979 2,922 2,943 31,900
2018/04/25 2,984 3,010 2,948 2,993 27,000
2018/04/24 2,900 3,020 2,896 3,020 50,900
2018/04/23 2,822 2,942 2,819 2,910 40,100
2018/04/20 2,725 2,866 2,721 2,822 41,400
2018/04/19 2,710 2,754 2,696 2,714 34,300
2018/04/18 2,587 2,710 2,587 2,696 24,300
2018/04/17 2,626 2,641 2,563 2,587 25,400
2018/04/16 2,690 2,728 2,636 2,642 26,800
2018/04/13 2,707 2,722 2,625 2,640 26,400
2018/04/12 2,768 2,799 2,684 2,694 11,400
2018/04/11 2,839 2,839 2,729 2,729 21,500
2018/04/10 2,650 2,793 2,650 2,781 43,500
2018/04/09 2,564 2,690 2,558 2,657 39,100
2018/04/06 2,603 2,621 2,571 2,580 26,800
2018/04/05 2,634 2,637 2,578 2,603 36,500
2018/04/04 2,636 2,636 2,578 2,616 20,200
2018/04/03 2,598 2,622 2,536 2,586 42,500
2018/04/02 2,722 2,739 2,648 2,648 20,400
2018/03/30 2,726 2,726 2,675 2,685 18,700
2018/03/29 2,596 2,666 2,595 2,659 23,200
2018/03/28 2,583 2,620 2,553 2,595 24,000
2018/03/27 2,600 2,653 2,600 2,631 34,100
2018/03/26 2,559 2,566 2,481 2,565 37,000
2018/03/23 2,637 2,650 2,562 2,593 31,500
2018/03/22 2,600 2,676 2,600 2,667 23,300
2018/03/20 2,558 2,606 2,556 2,584 18,800
2018/03/19 2,717 2,727 2,591 2,598 43,200
2018/03/16 2,780 2,787 2,706 2,717 24,500
2018/03/15 2,735 2,789 2,708 2,770 27,500
2018/03/14 2,757 2,761 2,730 2,741 25,400
2018/03/13 2,744 2,794 2,728 2,758 20,400
2018/03/12 2,779 2,784 2,714 2,763 24,500
2018/03/09 2,756 2,790 2,686 2,702 28,700
2018/03/08 2,741 2,741 2,673 2,692 21,500
2018/03/07 2,720 2,787 2,641 2,710 37,600
2018/03/06 2,705 2,788 2,701 2,712 32,400
2018/03/05 2,810 2,810 2,626 2,640 42,100
2018/03/02 2,779 2,885 2,747 2,806 53,700
2018/03/01 2,800 2,850 2,792 2,805 31,000
2018/02/28 2,816 2,856 2,802 2,803 26,200
2018/02/27 2,870 2,870 2,771 2,819 40,100
2018/02/26 2,870 2,875 2,830 2,836 21,100
2018/02/23 2,818 2,845 2,809 2,824 14,900
2018/02/22 2,804 2,815 2,756 2,787 20,300
2018/02/21 2,784 2,885 2,780 2,837 24,800
2018/02/20 2,806 2,806 2,740 2,776 34,300
2018/02/19 2,700 2,789 2,682 2,780 34,700
2018/02/16 2,636 2,700 2,621 2,672 32,000
2018/02/15 2,505 2,616 2,487 2,586 67,500
2018/02/14 2,686 2,686 2,470 2,479 101,700
2018/02/13 2,891 2,896 2,631 2,645 93,600
2018/02/09 2,718 2,867 2,714 2,845 71,200
2018/02/08 2,800 2,903 2,795 2,880 50,900
2018/02/07 2,995 2,995 2,825 2,825 67,900
2018/02/06 2,700 2,817 2,639 2,795 130,700
2018/02/05 3,000 3,015 2,970 2,999 47,700
2018/02/02 3,065 3,125 3,065 3,110 36,800
2018/02/01 3,070 3,105 3,065 3,080 30,800
2018/01/31 3,090 3,115 3,065 3,065 29,500
2018/01/30 3,155 3,165 3,060 3,135 66,400
2018/01/29 3,185 3,185 3,155 3,170 22,000
2018/01/26 3,220 3,235 3,185 3,185 24,400
2018/01/25 3,225 3,230 3,180 3,215 32,600
2018/01/24 3,220 3,235 3,165 3,225 57,600
2018/01/23 3,150 3,185 3,135 3,175 35,800
2018/01/22 3,095 3,120 3,045 3,115 40,700
2018/01/19 3,200 3,200 3,100 3,115 65,700
2018/01/18 3,190 3,245 3,180 3,200 58,700
2018/01/17 3,180 3,200 3,110 3,180 40,400
2018/01/16 3,095 3,225 3,065 3,200 80,200
2018/01/15 3,040 3,070 3,025 3,025 24,000
2018/01/12 2,987 3,060 2,987 3,050 30,500
2018/01/11 3,050 3,050 2,945 3,015 64,500
2018/01/10 3,110 3,115 3,055 3,065 27,900
2018/01/09 3,120 3,120 3,045 3,095 49,200
2018/01/05 3,185 3,185 3,070 3,095 32,400
2018/01/04 3,095 3,125 3,030 3,115 49,700

このページの先頭へ