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
2020/12/30 2,536 2,542 2,494 2,526 31,600
2020/12/29 2,513 2,539 2,486 2,536 55,000
2020/12/28 2,525 2,550 2,508 2,538 43,800
2020/12/25 2,567 2,573 2,523 2,551 47,000
2020/12/24 2,526 2,593 2,526 2,586 47,600
2020/12/23 2,530 2,570 2,510 2,524 47,600
2020/12/22 2,576 2,576 2,494 2,510 70,900
2020/12/21 2,600 2,611 2,545 2,599 45,700
2020/12/18 2,666 2,666 2,577 2,592 79,800
2020/12/17 2,653 2,687 2,647 2,672 30,500
2020/12/16 2,653 2,673 2,635 2,647 53,700
2020/12/15 2,671 2,693 2,630 2,643 61,200
2020/12/14 2,719 2,747 2,677 2,677 62,700
2020/12/11 2,630 2,754 2,620 2,719 94,100
2020/12/10 2,844 2,844 2,605 2,620 239,500
2020/12/09 2,790 2,895 2,790 2,876 138,200
2020/12/08 2,719 2,781 2,711 2,770 65,300
2020/12/07 2,788 2,803 2,709 2,711 92,200
2020/12/04 2,780 2,812 2,772 2,782 83,500
2020/12/03 2,740 2,768 2,691 2,761 95,800
2020/12/02 2,718 2,754 2,700 2,734 114,900
2020/12/01 2,583 2,696 2,564 2,679 186,800
2020/11/30 2,520 2,587 2,494 2,539 119,600
2020/11/27 2,435 2,506 2,433 2,495 86,300
2020/11/26 2,379 2,434 2,372 2,433 53,700
2020/11/25 2,390 2,409 2,364 2,371 51,000
2020/11/24 2,409 2,425 2,364 2,364 63,700
2020/11/20 2,367 2,384 2,310 2,366 70,300
2020/11/19 2,379 2,379 2,325 2,361 70,700
2020/11/18 2,389 2,406 2,350 2,367 72,800
2020/11/17 2,358 2,420 2,347 2,391 99,000
2020/11/16 2,435 2,450 2,360 2,365 99,900
2020/11/13 2,420 2,491 2,400 2,437 125,000
2020/11/12 2,567 2,567 2,443 2,447 144,900
2020/11/11 2,500 2,643 2,430 2,586 198,600
2020/11/10 2,810 2,810 2,674 2,700 112,700
2020/11/09 2,738 2,816 2,738 2,795 101,600
2020/11/06 2,655 2,736 2,645 2,716 65,900
2020/11/05 2,665 2,763 2,544 2,649 245,500
2020/11/04 2,620 2,670 2,588 2,656 54,000
2020/11/02 2,565 2,645 2,565 2,606 42,600
2020/10/30 2,633 2,650 2,559 2,573 98,300
2020/10/29 2,552 2,615 2,519 2,603 74,400
2020/10/28 2,604 2,642 2,560 2,602 40,900
2020/10/27 2,584 2,610 2,538 2,604 31,900
2020/10/26 2,583 2,644 2,568 2,622 69,200
2020/10/23 2,577 2,594 2,464 2,576 112,900
2020/10/22 2,650 2,650 2,570 2,609 69,800
2020/10/21 2,730 2,767 2,668 2,682 39,100
2020/10/20 2,725 2,811 2,723 2,723 65,500
2020/10/19 2,687 2,743 2,670 2,741 61,900
2020/10/16 2,672 2,682 2,634 2,657 59,000
2020/10/15 2,715 2,715 2,630 2,670 51,000
2020/10/14 2,796 2,796 2,655 2,710 111,800
2020/10/13 2,775 2,819 2,765 2,765 55,200
2020/10/12 2,832 2,843 2,761 2,774 94,800
2020/10/09 2,824 2,847 2,790 2,831 82,200
2020/10/08 2,850 2,871 2,820 2,824 99,500
2020/10/07 2,752 2,858 2,722 2,855 137,400
2020/10/06 2,820 2,849 2,735 2,746 141,200
2020/10/05 2,727 2,815 2,727 2,788 175,700
2020/10/02 2,650 2,774 2,650 2,710 199,500
2020/09/30 2,629 2,681 2,619 2,626 84,300
2020/09/29 2,566 2,657 2,566 2,629 135,600
2020/09/28 2,598 2,610 2,558 2,609 199,800
2020/09/25 2,543 2,625 2,540 2,550 186,600
2020/09/24 2,648 2,667 2,530 2,535 126,600
2020/09/23 2,633 2,708 2,621 2,665 148,800
2020/09/18 2,561 2,644 2,519 2,644 150,000
2020/09/17 2,567 2,582 2,522 2,522 108,100
2020/09/16 2,453 2,560 2,417 2,558 100,100
2020/09/15 2,369 2,459 2,355 2,458 82,800
2020/09/14 2,397 2,413 2,355 2,389 105,000
2020/09/11 2,377 2,383 2,333 2,370 87,300
2020/09/10 2,371 2,390 2,353 2,361 63,800
2020/09/09 2,361 2,401 2,338 2,356 74,700
2020/09/08 2,425 2,425 2,365 2,411 115,100
2020/09/07 2,437 2,440 2,374 2,425 108,600
2020/09/04 2,385 2,465 2,376 2,447 137,600
2020/09/03 2,547 2,570 2,422 2,435 279,900
2020/09/02 2,320 2,500 2,320 2,497 362,100
2020/09/01 2,189 2,315 2,171 2,297 131,200
2020/08/31 2,139 2,242 2,139 2,182 91,200
2020/08/28 2,142 2,215 2,088 2,137 163,300
2020/08/27 2,065 2,136 2,055 2,123 78,900
2020/08/26 2,015 2,069 2,006 2,065 38,200
2020/08/25 2,048 2,054 2,031 2,041 40,900
2020/08/24 2,050 2,050 2,016 2,029 35,800
2020/08/21 2,022 2,044 2,020 2,038 21,900
2020/08/20 2,031 2,049 2,001 2,022 31,200
2020/08/19 2,035 2,046 1,992 2,044 46,400
2020/08/18 2,025 2,025 1,981 1,995 52,000
2020/08/17 2,027 2,087 2,024 2,055 79,800
2020/08/14 2,009 2,027 1,968 2,008 47,000
2020/08/13 1,987 2,031 1,936 2,010 83,100
2020/08/12 2,000 2,088 1,931 1,950 219,000
2020/08/11 1,877 1,960 1,877 1,960 155,700
2020/08/07 1,821 1,863 1,821 1,859 65,800
2020/08/06 1,834 1,834 1,797 1,830 29,700
2020/08/05 1,821 1,824 1,797 1,816 44,700
2020/08/04 1,839 1,864 1,817 1,841 56,400
2020/08/03 1,814 1,862 1,810 1,819 73,900
2020/07/31 1,838 1,838 1,770 1,774 93,700
2020/07/30 1,885 1,885 1,818 1,832 61,100
2020/07/29 1,852 1,908 1,850 1,871 110,300
2020/07/28 1,834 1,853 1,821 1,840 42,400
2020/07/27 1,792 1,835 1,768 1,835 44,700
2020/07/22 1,784 1,813 1,767 1,793 60,200
2020/07/21 1,772 1,790 1,750 1,790 37,300
2020/07/20 1,790 1,790 1,733 1,771 57,300
2020/07/17 1,755 1,787 1,749 1,769 55,800
2020/07/16 1,800 1,808 1,743 1,745 44,600
2020/07/15 1,808 1,823 1,781 1,807 46,700
2020/07/14 1,755 1,801 1,755 1,776 65,300
2020/07/13 1,737 1,797 1,729 1,781 113,300
2020/07/10 1,729 1,768 1,700 1,701 130,100
2020/07/09 1,792 1,797 1,717 1,729 134,100
2020/07/08 1,828 1,833 1,788 1,789 69,600
2020/07/07 1,820 1,855 1,811 1,850 133,700
2020/07/06 1,764 1,809 1,764 1,797 106,500
2020/07/03 1,723 1,777 1,705 1,751 126,300
2020/07/02 1,720 1,757 1,713 1,740 120,700
2020/07/01 1,705 1,740 1,688 1,716 106,200
2020/06/30 1,715 1,726 1,680 1,706 70,900
2020/06/29 1,700 1,705 1,664 1,683 82,600
2020/06/26 1,750 1,758 1,706 1,726 52,900
2020/06/25 1,750 1,765 1,720 1,724 81,600
2020/06/24 1,829 1,829 1,771 1,778 115,900
2020/06/23 1,777 1,835 1,762 1,825 165,400
2020/06/22 1,741 1,761 1,727 1,756 87,100
2020/06/19 1,750 1,764 1,725 1,739 114,200
2020/06/18 1,732 1,742 1,712 1,732 77,600
2020/06/17 1,751 1,775 1,726 1,754 65,700
2020/06/16 1,705 1,781 1,705 1,748 172,200
2020/06/15 1,748 1,758 1,636 1,636 210,600
2020/06/12 1,652 1,741 1,643 1,734 240,400
2020/06/11 1,749 1,800 1,709 1,732 233,500
2020/06/10 1,746 1,814 1,734 1,780 314,700
2020/06/09 1,693 1,734 1,681 1,721 163,900
2020/06/08 1,679 1,689 1,627 1,688 164,500
2020/06/05 1,642 1,670 1,597 1,639 122,300
2020/06/04 1,595 1,643 1,568 1,626 249,800
2020/06/03 1,538 1,570 1,512 1,534 181,600
2020/06/02 1,444 1,527 1,444 1,515 185,600
2020/06/01 1,425 1,443 1,386 1,438 114,500
2020/05/29 1,448 1,473 1,426 1,430 108,300
2020/05/28 1,459 1,498 1,423 1,464 148,000
2020/05/27 1,464 1,464 1,417 1,445 106,300
2020/05/26 1,450 1,481 1,445 1,462 164,500
2020/05/25 1,412 1,453 1,404 1,435 120,900
2020/05/22 1,415 1,415 1,361 1,382 190,700
2020/05/21 1,370 1,466 1,341 1,419 452,200
2020/05/20 1,272 1,295 1,256 1,282 192,100
2020/05/19 1,222 1,322 1,219 1,285 478,600
2020/05/18 1,100 1,114 1,089 1,102 117,400
2020/05/15 1,119 1,131 1,060 1,073 78,700
2020/05/14 1,158 1,158 1,095 1,098 72,600
2020/05/13 1,146 1,164 1,125 1,150 57,100
2020/05/12 1,180 1,187 1,147 1,150 63,400
2020/05/11 1,118 1,178 1,118 1,178 64,100
2020/05/08 1,061 1,106 1,058 1,101 77,000
2020/05/07 1,048 1,058 1,034 1,044 45,700
2020/05/01 1,091 1,091 1,032 1,040 59,000
2020/04/30 1,082 1,103 1,081 1,086 47,000
2020/04/28 1,075 1,076 1,053 1,076 44,700
2020/04/27 1,053 1,068 1,047 1,062 35,900
2020/04/24 1,039 1,045 1,023 1,040 28,800
2020/04/23 1,030 1,048 1,030 1,047 28,900
2020/04/22 1,037 1,042 1,017 1,031 57,000
2020/04/21 1,048 1,057 1,025 1,057 53,700
2020/04/20 1,051 1,064 1,038 1,052 44,100
2020/04/17 1,046 1,078 1,035 1,040 67,700
2020/04/16 1,020 1,046 1,009 1,046 49,700
2020/04/15 1,034 1,048 1,021 1,023 91,800
2020/04/14 1,024 1,038 1,004 1,022 106,500
2020/04/13 1,052 1,067 1,027 1,028 84,200
2020/04/10 1,062 1,076 1,022 1,051 65,800
2020/04/09 1,068 1,082 1,053 1,082 29,800
2020/04/08 1,082 1,082 1,025 1,072 52,100
2020/04/07 1,085 1,102 1,045 1,073 48,600
2020/04/06 979 1,041 968 1,034 70,600
2020/04/03 1,036 1,045 987 1,009 63,600
2020/04/02 1,050 1,077 1,023 1,026 49,200
2020/04/01 1,108 1,123 1,075 1,077 39,700
2020/03/31 1,134 1,149 1,107 1,127 54,100
2020/03/30 1,162 1,173 1,110 1,134 79,300
2020/03/27 1,259 1,268 1,207 1,268 104,800
2020/03/26 1,206 1,226 1,175 1,214 70,100
2020/03/25 1,286 1,286 1,230 1,260 93,500
2020/03/24 1,168 1,207 1,151 1,207 55,900
2020/03/23 1,034 1,150 1,033 1,134 77,200
2020/03/19 1,105 1,105 1,017 1,033 82,900
2020/03/18 1,141 1,196 1,075 1,075 80,600
2020/03/17 1,050 1,138 1,036 1,125 77,200
2020/03/16 1,123 1,165 1,098 1,103 61,200
2020/03/13 1,050 1,118 1,028 1,093 100,600
2020/03/12 1,200 1,217 1,140 1,168 105,000
2020/03/11 1,294 1,310 1,230 1,232 92,800
2020/03/10 1,187 1,305 1,178 1,294 94,400
2020/03/09 1,293 1,296 1,221 1,249 133,700
2020/03/06 1,400 1,400 1,342 1,346 90,500
2020/03/05 1,432 1,440 1,401 1,405 49,800
2020/03/04 1,400 1,443 1,389 1,410 45,100
2020/03/03 1,498 1,498 1,420 1,420 63,200
2020/03/02 1,382 1,499 1,382 1,453 75,100
2020/02/28 1,418 1,440 1,387 1,397 123,500
2020/02/27 1,542 1,542 1,463 1,478 110,200
2020/02/26 1,539 1,561 1,529 1,548 54,800
2020/02/25 1,565 1,595 1,560 1,561 72,500
2020/02/21 1,657 1,669 1,642 1,645 26,100
2020/02/20 1,700 1,701 1,654 1,661 53,600
2020/02/19 1,660 1,703 1,651 1,681 50,100
2020/02/18 1,685 1,697 1,626 1,639 84,500
2020/02/17 1,716 1,723 1,688 1,692 54,700
2020/02/14 1,769 1,781 1,715 1,729 87,600
2020/02/13 1,801 1,802 1,756 1,768 99,100
2020/02/12 1,870 1,874 1,786 1,786 205,400
2020/02/10 1,929 1,945 1,912 1,936 50,100
2020/02/07 1,988 1,990 1,906 1,929 82,300
2020/02/06 2,000 2,072 1,984 1,997 77,900
2020/02/05 1,931 1,995 1,913 1,982 55,600
2020/02/04 1,886 1,903 1,866 1,900 16,300
2020/02/03 1,833 1,891 1,831 1,872 29,000
2020/01/31 1,878 1,902 1,858 1,873 22,800
2020/01/30 1,931 1,931 1,846 1,862 71,200
2020/01/29 1,943 1,943 1,911 1,931 28,700
2020/01/28 1,900 1,944 1,887 1,943 49,200
2020/01/27 1,950 1,968 1,932 1,933 46,000
2020/01/24 2,017 2,017 1,966 1,978 44,800
2020/01/23 2,052 2,053 2,013 2,017 24,300
2020/01/22 2,056 2,072 2,048 2,052 17,100
2020/01/21 2,056 2,070 2,039 2,056 16,500
2020/01/20 2,046 2,073 2,045 2,060 17,300
2020/01/17 2,043 2,046 2,021 2,044 18,900
2020/01/16 2,009 2,057 2,009 2,042 30,700
2020/01/15 2,032 2,032 1,980 2,012 40,700
2020/01/14 2,062 2,075 2,025 2,032 28,000
2020/01/10 2,080 2,083 2,037 2,057 20,600
2020/01/09 2,100 2,100 2,075 2,075 23,300
2020/01/08 2,096 2,096 2,026 2,062 36,100
2020/01/07 2,088 2,113 2,081 2,103 25,400
2020/01/06 2,115 2,118 2,080 2,096 36,100

このページの先頭へ