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
2019/12/30 2,125 2,145 2,098 2,145 22,600
2019/12/27 2,131 2,145 2,117 2,123 16,500
2019/12/26 2,109 2,121 2,100 2,117 16,900
2019/12/25 2,096 2,132 2,088 2,129 18,300
2019/12/24 2,137 2,138 2,103 2,116 20,500
2019/12/23 2,185 2,185 2,133 2,137 22,100
2019/12/20 2,189 2,197 2,168 2,180 21,300
2019/12/19 2,165 2,181 2,159 2,167 32,100
2019/12/18 2,196 2,196 2,150 2,165 36,000
2019/12/17 2,142 2,198 2,140 2,195 58,100
2019/12/16 2,094 2,160 2,090 2,133 48,400
2019/12/13 2,100 2,120 2,035 2,094 77,800
2019/12/12 2,075 2,088 2,058 2,073 44,900
2019/12/11 2,076 2,083 2,058 2,058 23,200
2019/12/10 2,070 2,090 2,050 2,072 61,000
2019/12/09 2,051 2,085 2,030 2,061 66,200
2019/12/06 2,011 2,028 2,010 2,014 19,100
2019/12/05 2,020 2,037 1,987 2,012 37,700
2019/12/04 1,995 2,024 1,980 2,014 24,000
2019/12/03 1,984 2,006 1,964 1,998 37,400
2019/12/02 2,030 2,032 1,994 1,996 25,500
2019/11/29 2,023 2,038 2,009 2,014 24,800
2019/11/28 2,019 2,023 2,002 2,020 15,300
2019/11/27 1,986 2,026 1,986 2,013 35,400
2019/11/26 2,028 2,030 1,975 1,986 24,800
2019/11/25 2,008 2,033 2,008 2,015 17,300
2019/11/22 2,015 2,018 1,992 2,003 17,700
2019/11/21 2,001 2,019 1,973 2,004 18,600
2019/11/20 2,011 2,024 1,990 2,019 47,600
2019/11/19 2,019 2,038 2,012 2,028 15,000
2019/11/18 2,040 2,040 2,022 2,029 21,600
2019/11/15 2,031 2,048 2,020 2,040 26,800
2019/11/14 2,065 2,080 2,022 2,040 29,800
2019/11/13 2,069 2,081 2,005 2,072 38,100
2019/11/12 2,048 2,146 2,036 2,069 89,900
2019/11/11 1,972 2,044 1,972 2,019 76,200
2019/11/08 1,963 1,982 1,954 1,972 28,200
2019/11/07 1,945 1,961 1,931 1,955 26,300
2019/11/06 1,970 1,971 1,933 1,939 18,400
2019/11/05 1,942 1,987 1,936 1,970 46,900
2019/11/01 1,937 1,946 1,921 1,930 13,100
2019/10/31 1,904 1,949 1,904 1,948 33,900
2019/10/30 1,900 1,960 1,884 1,897 106,300
2019/10/29 1,932 1,956 1,916 1,920 22,600
2019/10/28 1,936 1,940 1,920 1,931 18,700
2019/10/25 1,960 1,960 1,929 1,948 24,900
2019/10/24 1,976 1,985 1,948 1,961 20,300
2019/10/23 1,945 1,965 1,933 1,965 26,500
2019/10/21 1,927 1,948 1,912 1,923 31,400
2019/10/18 1,949 1,957 1,928 1,934 25,400
2019/10/17 1,922 1,936 1,918 1,936 24,600
2019/10/16 1,936 1,948 1,893 1,915 37,900
2019/10/15 1,900 1,937 1,900 1,908 21,200
2019/10/11 1,930 1,938 1,896 1,899 42,800
2019/10/10 1,964 1,964 1,920 1,940 29,500
2019/10/09 1,937 1,967 1,922 1,966 24,500
2019/10/08 1,963 1,967 1,953 1,955 27,900
2019/10/07 1,987 1,993 1,951 1,960 25,100
2019/10/04 1,925 1,980 1,915 1,977 49,400
2019/10/03 1,931 1,931 1,896 1,925 33,600
2019/10/02 1,930 1,957 1,923 1,941 20,400
2019/10/01 1,919 1,967 1,911 1,948 36,300
2019/09/30 1,971 1,974 1,914 1,918 29,500
2019/09/27 1,967 2,000 1,935 1,974 88,500
2019/09/26 2,065 2,088 2,020 2,024 131,100
2019/09/25 2,046 2,066 2,019 2,044 71,300
2019/09/24 2,070 2,094 2,043 2,054 74,700
2019/09/20 2,063 2,125 2,063 2,070 88,900
2019/09/19 2,030 2,070 2,027 2,063 45,900
2019/09/18 2,068 2,073 1,970 2,022 81,900
2019/09/17 2,070 2,076 2,048 2,049 65,300
2019/09/13 2,024 2,063 2,020 2,052 65,900
2019/09/12 2,000 2,048 1,999 2,017 84,600
2019/09/11 1,979 2,000 1,976 2,000 49,900
2019/09/10 1,973 1,998 1,961 1,965 101,100
2019/09/09 1,939 1,974 1,931 1,970 62,000
2019/09/06 1,966 1,972 1,892 1,935 82,600
2019/09/05 1,940 1,966 1,927 1,954 75,400
2019/09/04 1,891 1,936 1,874 1,923 63,100
2019/09/03 1,836 1,891 1,835 1,891 52,500
2019/09/02 1,857 1,879 1,818 1,835 46,600
2019/08/30 1,826 1,850 1,819 1,836 55,100
2019/08/29 1,786 1,819 1,780 1,819 47,800
2019/08/28 1,779 1,779 1,757 1,778 16,600
2019/08/27 1,793 1,802 1,761 1,774 27,300
2019/08/26 1,778 1,818 1,753 1,792 56,000
2019/08/23 1,800 1,818 1,787 1,811 35,200
2019/08/22 1,810 1,819 1,778 1,797 38,200
2019/08/21 1,789 1,797 1,783 1,796 28,000
2019/08/20 1,761 1,789 1,754 1,789 45,000
2019/08/19 1,757 1,775 1,740 1,754 43,300
2019/08/16 1,720 1,740 1,715 1,736 20,900
2019/08/15 1,678 1,716 1,669 1,711 23,600
2019/08/14 1,706 1,718 1,680 1,718 23,000
2019/08/13 1,640 1,682 1,640 1,678 49,000
2019/08/09 1,609 1,721 1,607 1,651 73,900
2019/08/08 1,584 1,611 1,578 1,592 25,500
2019/08/07 1,585 1,605 1,572 1,583 14,500
2019/08/06 1,517 1,585 1,517 1,578 22,900
2019/08/05 1,627 1,627 1,562 1,580 26,300
2019/08/02 1,628 1,630 1,610 1,627 31,500
2019/08/01 1,647 1,657 1,633 1,644 19,000
2019/07/31 1,660 1,660 1,643 1,647 10,700
2019/07/30 1,641 1,665 1,633 1,650 26,700
2019/07/29 1,658 1,668 1,628 1,640 34,700
2019/07/26 1,673 1,682 1,655 1,658 21,500
2019/07/25 1,689 1,690 1,673 1,676 14,200
2019/07/24 1,694 1,700 1,675 1,680 18,400
2019/07/23 1,679 1,693 1,646 1,689 25,300
2019/07/22 1,717 1,717 1,676 1,677 26,300
2019/07/19 1,709 1,720 1,699 1,713 41,900
2019/07/18 1,748 1,748 1,700 1,708 47,600
2019/07/17 1,748 1,762 1,738 1,747 22,900
2019/07/16 1,741 1,761 1,725 1,746 18,700
2019/07/12 1,759 1,766 1,736 1,741 19,700
2019/07/11 1,729 1,759 1,723 1,753 23,600
2019/07/10 1,699 1,742 1,687 1,729 24,000
2019/07/09 1,730 1,730 1,692 1,700 22,200
2019/07/08 1,751 1,752 1,723 1,723 25,400
2019/07/05 1,740 1,748 1,728 1,746 13,900
2019/07/04 1,728 1,754 1,726 1,739 47,600
2019/07/03 1,724 1,724 1,676 1,721 35,100
2019/07/02 1,710 1,729 1,702 1,727 26,500
2019/07/01 1,670 1,710 1,670 1,710 46,900
2019/06/28 1,650 1,680 1,637 1,641 33,400
2019/06/27 1,627 1,647 1,616 1,647 35,600
2019/06/26 1,629 1,647 1,611 1,616 50,800
2019/06/25 1,662 1,692 1,625 1,626 70,600
2019/06/24 1,594 1,667 1,590 1,657 95,400
2019/06/21 1,507 1,614 1,505 1,599 126,100
2019/06/20 1,512 1,515 1,498 1,501 50,400
2019/06/19 1,509 1,525 1,507 1,508 47,200
2019/06/18 1,540 1,540 1,492 1,493 30,400
2019/06/17 1,561 1,561 1,535 1,535 37,100
2019/06/14 1,568 1,574 1,554 1,561 34,600
2019/06/13 1,560 1,576 1,548 1,551 31,600
2019/06/12 1,559 1,571 1,556 1,556 35,300
2019/06/11 1,571 1,577 1,548 1,556 43,200
2019/06/10 1,571 1,584 1,566 1,571 34,500
2019/06/07 1,535 1,572 1,526 1,553 32,100
2019/06/06 1,520 1,562 1,515 1,524 31,000
2019/06/05 1,490 1,548 1,489 1,526 45,300
2019/06/04 1,461 1,483 1,449 1,476 24,700
2019/06/03 1,480 1,488 1,439 1,457 52,700
2019/05/31 1,523 1,535 1,500 1,501 24,100
2019/05/30 1,513 1,534 1,500 1,526 43,100
2019/05/29 1,503 1,520 1,490 1,517 34,100
2019/05/28 1,507 1,521 1,491 1,515 36,800
2019/05/27 1,480 1,507 1,470 1,507 38,300
2019/05/24 1,440 1,489 1,431 1,467 43,700
2019/05/23 1,480 1,484 1,440 1,452 54,400
2019/05/22 1,465 1,498 1,461 1,473 52,200
2019/05/21 1,451 1,471 1,439 1,456 29,000
2019/05/20 1,484 1,485 1,444 1,454 45,200
2019/05/17 1,450 1,478 1,447 1,468 43,200
2019/05/16 1,453 1,453 1,417 1,439 42,900
2019/05/15 1,470 1,485 1,427 1,446 54,700
2019/05/14 1,431 1,455 1,401 1,453 68,900
2019/05/13 1,547 1,547 1,456 1,461 139,300
2019/05/10 1,557 1,605 1,544 1,552 53,300
2019/05/09 1,630 1,630 1,564 1,566 53,800
2019/05/08 1,649 1,660 1,626 1,631 24,900
2019/05/07 1,641 1,668 1,637 1,660 28,500
2019/04/26 1,649 1,654 1,604 1,647 40,000
2019/04/25 1,596 1,647 1,593 1,647 41,800
2019/04/24 1,595 1,605 1,583 1,597 30,000
2019/04/23 1,603 1,610 1,590 1,593 44,100
2019/04/22 1,618 1,621 1,594 1,606 34,300
2019/04/19 1,656 1,660 1,604 1,617 65,200
2019/04/18 1,677 1,680 1,635 1,642 45,700
2019/04/17 1,660 1,679 1,657 1,671 55,200
2019/04/16 1,664 1,666 1,650 1,661 25,600
2019/04/15 1,655 1,664 1,629 1,659 46,800
2019/04/12 1,662 1,662 1,642 1,645 22,600
2019/04/11 1,681 1,681 1,656 1,662 16,500
2019/04/10 1,697 1,697 1,673 1,681 11,800
2019/04/09 1,687 1,701 1,683 1,699 14,500
2019/04/08 1,698 1,698 1,679 1,686 24,100
2019/04/05 1,700 1,704 1,678 1,687 21,700
2019/04/04 1,718 1,723 1,683 1,688 23,400
2019/04/03 1,695 1,705 1,682 1,702 36,100
2019/04/02 1,741 1,753 1,692 1,693 31,200
2019/04/01 1,683 1,727 1,683 1,720 67,200
2019/03/29 1,665 1,679 1,649 1,667 20,900
2019/03/28 1,685 1,686 1,655 1,658 41,100
2019/03/27 1,682 1,692 1,661 1,689 50,500
2019/03/26 1,737 1,758 1,713 1,732 59,800
2019/03/25 1,713 1,724 1,671 1,723 55,600
2019/03/22 1,747 1,758 1,733 1,739 33,500
2019/03/20 1,735 1,750 1,724 1,747 29,700
2019/03/19 1,708 1,720 1,687 1,720 30,900
2019/03/18 1,682 1,703 1,679 1,693 34,100
2019/03/15 1,647 1,686 1,647 1,667 24,800
2019/03/14 1,698 1,703 1,643 1,645 39,200
2019/03/13 1,680 1,706 1,680 1,693 19,700
2019/03/12 1,643 1,688 1,643 1,688 27,400
2019/03/11 1,659 1,659 1,628 1,633 29,600
2019/03/08 1,685 1,690 1,641 1,649 59,400
2019/03/07 1,700 1,725 1,691 1,715 37,300
2019/03/06 1,721 1,730 1,694 1,710 34,400
2019/03/05 1,738 1,738 1,701 1,713 50,600
2019/03/04 1,735 1,744 1,699 1,739 62,800
2019/03/01 1,744 1,755 1,714 1,720 36,600
2019/02/28 1,785 1,785 1,738 1,738 28,500
2019/02/27 1,760 1,787 1,760 1,777 40,600
2019/02/26 1,734 1,756 1,727 1,754 48,000
2019/02/25 1,728 1,748 1,724 1,734 37,000
2019/02/22 1,735 1,735 1,682 1,724 54,600
2019/02/21 1,748 1,773 1,724 1,732 46,100
2019/02/20 1,745 1,770 1,726 1,753 51,600
2019/02/19 1,814 1,814 1,725 1,740 102,800
2019/02/18 1,817 1,848 1,799 1,813 41,700
2019/02/15 1,875 1,875 1,792 1,800 41,900
2019/02/14 1,873 1,899 1,834 1,875 27,400
2019/02/13 1,960 1,973 1,829 1,864 81,000
2019/02/12 1,875 1,943 1,870 1,933 64,000
2019/02/08 1,870 1,904 1,870 1,878 25,900
2019/02/07 1,895 1,916 1,885 1,904 26,100
2019/02/06 1,887 1,907 1,868 1,897 22,400
2019/02/05 1,892 1,904 1,856 1,884 35,000
2019/02/04 1,821 1,884 1,821 1,883 35,000
2019/02/01 1,790 1,826 1,777 1,814 23,000
2019/01/31 1,802 1,830 1,785 1,805 24,200
2019/01/30 1,847 1,859 1,794 1,794 37,600
2019/01/29 1,796 1,845 1,781 1,845 29,800
2019/01/28 1,847 1,847 1,813 1,814 22,200
2019/01/25 1,760 1,831 1,760 1,810 31,400
2019/01/24 1,732 1,771 1,729 1,767 40,900
2019/01/23 1,700 1,745 1,700 1,732 17,900
2019/01/22 1,738 1,755 1,720 1,725 15,700
2019/01/21 1,769 1,769 1,738 1,742 23,300
2019/01/18 1,731 1,755 1,718 1,737 25,400
2019/01/17 1,700 1,744 1,700 1,712 20,100
2019/01/16 1,701 1,734 1,680 1,700 21,100
2019/01/15 1,655 1,712 1,646 1,698 28,900
2019/01/11 1,661 1,695 1,658 1,661 25,500
2019/01/10 1,662 1,680 1,646 1,666 18,700
2019/01/09 1,675 1,703 1,669 1,679 16,100
2019/01/08 1,653 1,683 1,645 1,670 15,900
2019/01/07 1,645 1,697 1,645 1,652 33,000
2019/01/04 1,602 1,602 1,548 1,593 30,500

このページの先頭へ