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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,830 | 4,830 | 4,775 | 4,820 | 50,000 |
| 2025/06/12 | 4,810 | 4,820 | 4,750 | 4,800 | 28,500 |
| 2025/06/11 | 4,800 | 4,830 | 4,745 | 4,780 | 49,800 |
| 2025/06/10 | 4,845 | 4,845 | 4,780 | 4,795 | 28,600 |
| 2025/06/09 | 4,800 | 4,820 | 4,775 | 4,810 | 35,100 |
| 2025/06/06 | 4,775 | 4,820 | 4,750 | 4,800 | 44,000 |
| 2025/06/05 | 4,805 | 4,805 | 4,760 | 4,775 | 47,800 |
| 2025/06/04 | 4,900 | 4,910 | 4,810 | 4,820 | 39,300 |
| 2025/06/03 | 4,910 | 4,930 | 4,820 | 4,865 | 88,800 |
| 2025/06/02 | 4,845 | 4,930 | 4,845 | 4,910 | 97,600 |
| 2025/05/30 | 4,765 | 4,880 | 4,745 | 4,870 | 98,600 |
| 2025/05/29 | 4,700 | 4,775 | 4,695 | 4,770 | 79,700 |
| 2025/05/28 | 4,800 | 4,820 | 4,755 | 4,755 | 80,200 |
| 2025/05/27 | 4,860 | 4,870 | 4,790 | 4,825 | 40,000 |
| 2025/05/26 | 4,800 | 4,880 | 4,800 | 4,875 | 61,400 |
| 2025/05/23 | 4,750 | 4,840 | 4,695 | 4,800 | 101,700 |
| 2025/05/22 | 4,885 | 4,900 | 4,740 | 4,750 | 65,600 |
| 2025/05/21 | 4,850 | 4,860 | 4,740 | 4,815 | 91,300 |
| 2025/05/20 | 5,140 | 5,140 | 4,830 | 4,850 | 241,700 |
| 2025/05/19 | 5,190 | 5,240 | 5,140 | 5,180 | 119,600 |
| 2025/05/16 | 5,170 | 5,240 | 4,955 | 5,150 | 336,700 |
| 2025/05/15 | 4,920 | 5,000 | 4,780 | 4,800 | 108,400 |
| 2025/05/14 | 5,030 | 5,090 | 4,940 | 5,020 | 73,100 |
| 2025/05/13 | 5,090 | 5,110 | 5,030 | 5,060 | 33,600 |
| 2025/05/12 | 5,000 | 5,100 | 5,000 | 5,070 | 31,200 |
| 2025/05/09 | 5,000 | 5,070 | 5,000 | 5,030 | 36,100 |
| 2025/05/08 | 4,970 | 5,010 | 4,955 | 4,990 | 36,900 |
| 2025/05/07 | 4,965 | 5,020 | 4,960 | 4,975 | 46,800 |
| 2025/05/02 | 4,960 | 4,975 | 4,890 | 4,945 | 41,300 |
| 2025/05/01 | 4,960 | 5,010 | 4,930 | 4,975 | 70,800 |
| 2025/04/30 | 4,855 | 4,970 | 4,820 | 4,950 | 75,000 |
| 2025/04/28 | 4,870 | 4,910 | 4,830 | 4,890 | 54,700 |
| 2025/04/25 | 4,810 | 4,880 | 4,805 | 4,865 | 48,800 |
| 2025/04/24 | 4,920 | 4,930 | 4,825 | 4,835 | 35,800 |
| 2025/04/23 | 4,930 | 4,955 | 4,890 | 4,920 | 57,300 |
| 2025/04/22 | 4,880 | 4,920 | 4,855 | 4,890 | 63,400 |
| 2025/04/21 | 4,875 | 4,885 | 4,805 | 4,880 | 53,900 |
| 2025/04/18 | 4,755 | 4,875 | 4,725 | 4,850 | 79,100 |
| 2025/04/17 | 4,765 | 4,770 | 4,725 | 4,755 | 36,200 |
| 2025/04/16 | 4,740 | 4,785 | 4,685 | 4,770 | 58,100 |
| 2025/04/15 | 4,710 | 4,770 | 4,675 | 4,745 | 69,300 |
| 2025/04/14 | 4,635 | 4,710 | 4,615 | 4,700 | 50,400 |
| 2025/04/11 | 4,510 | 4,630 | 4,440 | 4,620 | 91,700 |
| 2025/04/10 | 4,500 | 4,630 | 4,440 | 4,580 | 146,100 |
| 2025/04/09 | 4,165 | 4,290 | 4,135 | 4,260 | 127,400 |
| 2025/04/08 | 4,225 | 4,360 | 4,205 | 4,305 | 54,500 |
| 2025/04/07 | 4,010 | 4,205 | 3,945 | 4,090 | 128,300 |
| 2025/04/04 | 4,400 | 4,415 | 4,335 | 4,390 | 120,400 |
| 2025/04/03 | 4,370 | 4,460 | 4,370 | 4,435 | 73,700 |
| 2025/04/02 | 4,690 | 4,690 | 4,510 | 4,550 | 64,600 |
| 2025/04/01 | 4,585 | 4,705 | 4,555 | 4,665 | 111,400 |
| 2025/03/31 | 4,560 | 4,595 | 4,485 | 4,530 | 59,600 |
| 2025/03/28 | 4,580 | 4,655 | 4,575 | 4,630 | 45,900 |
| 2025/03/27 | 4,645 | 4,655 | 4,600 | 4,655 | 63,700 |
| 2025/03/26 | 4,710 | 4,735 | 4,655 | 4,705 | 87,900 |
| 2025/03/25 | 4,605 | 4,745 | 4,590 | 4,715 | 80,100 |
| 2025/03/24 | 4,625 | 4,655 | 4,570 | 4,610 | 89,700 |
| 2025/03/21 | 4,645 | 4,695 | 4,640 | 4,640 | 40,700 |
| 2025/03/19 | 4,655 | 4,695 | 4,620 | 4,650 | 49,700 |
| 2025/03/18 | 4,655 | 4,680 | 4,625 | 4,660 | 50,600 |
| 2025/03/17 | 4,630 | 4,690 | 4,625 | 4,650 | 63,200 |
| 2025/03/14 | 4,620 | 4,670 | 4,605 | 4,665 | 76,600 |
| 2025/03/13 | 4,465 | 4,600 | 4,450 | 4,580 | 117,100 |
| 2025/03/12 | 4,435 | 4,545 | 4,435 | 4,500 | 46,800 |
| 2025/03/11 | 4,420 | 4,450 | 4,360 | 4,415 | 55,600 |
| 2025/03/10 | 4,510 | 4,510 | 4,410 | 4,490 | 53,000 |
| 2025/03/07 | 4,465 | 4,490 | 4,420 | 4,445 | 40,500 |
| 2025/03/06 | 4,540 | 4,550 | 4,485 | 4,510 | 42,700 |
| 2025/03/05 | 4,530 | 4,540 | 4,470 | 4,500 | 34,700 |
| 2025/03/04 | 4,570 | 4,580 | 4,445 | 4,500 | 45,900 |
| 2025/03/03 | 4,520 | 4,580 | 4,500 | 4,555 | 43,100 |
| 2025/02/28 | 4,490 | 4,525 | 4,435 | 4,480 | 77,200 |
| 2025/02/27 | 4,475 | 4,510 | 4,445 | 4,485 | 52,700 |
| 2025/02/26 | 4,440 | 4,470 | 4,390 | 4,465 | 47,500 |
| 2025/02/25 | 4,420 | 4,460 | 4,415 | 4,435 | 36,300 |
| 2025/02/21 | 4,405 | 4,455 | 4,385 | 4,430 | 56,300 |
| 2025/02/20 | 4,645 | 4,645 | 4,425 | 4,475 | 105,100 |
| 2025/02/19 | 4,605 | 4,665 | 4,565 | 4,645 | 53,900 |
| 2025/02/18 | 4,635 | 4,670 | 4,585 | 4,635 | 84,300 |
| 2025/02/17 | 4,745 | 4,770 | 4,630 | 4,690 | 83,400 |
| 2025/02/14 | 4,675 | 4,810 | 4,610 | 4,775 | 213,700 |
| 2025/02/13 | 4,675 | 4,685 | 4,610 | 4,665 | 147,500 |
| 2025/02/12 | 4,660 | 4,745 | 4,575 | 4,675 | 396,700 |
| 2025/02/10 | 4,340 | 4,380 | 4,305 | 4,310 | 99,200 |
| 2025/02/07 | 4,290 | 4,330 | 4,265 | 4,330 | 36,600 |
| 2025/02/06 | 4,310 | 4,335 | 4,290 | 4,295 | 22,900 |
| 2025/02/05 | 4,280 | 4,340 | 4,280 | 4,295 | 42,100 |
| 2025/02/04 | 4,285 | 4,290 | 4,215 | 4,240 | 44,300 |
| 2025/02/03 | 4,290 | 4,345 | 4,235 | 4,260 | 65,300 |
| 2025/01/31 | 4,400 | 4,400 | 4,325 | 4,340 | 54,800 |
| 2025/01/30 | 4,365 | 4,415 | 4,345 | 4,405 | 81,500 |
| 2025/01/29 | 4,355 | 4,440 | 4,345 | 4,410 | 133,500 |
| 2025/01/28 | 4,345 | 4,375 | 4,295 | 4,355 | 79,100 |
| 2025/01/27 | 4,130 | 4,340 | 4,130 | 4,315 | 106,800 |
| 2025/01/24 | 4,080 | 4,145 | 4,080 | 4,130 | 38,000 |
| 2025/01/23 | 4,060 | 4,125 | 4,055 | 4,105 | 40,300 |
| 2025/01/22 | 4,135 | 4,145 | 4,095 | 4,095 | 28,800 |
| 2025/01/21 | 4,135 | 4,170 | 4,130 | 4,135 | 21,900 |
| 2025/01/20 | 4,080 | 4,165 | 4,080 | 4,135 | 49,700 |
| 2025/01/17 | 4,020 | 4,090 | 4,020 | 4,075 | 34,100 |
| 2025/01/16 | 4,075 | 4,080 | 4,030 | 4,050 | 65,000 |
| 2025/01/15 | 4,100 | 4,125 | 4,020 | 4,035 | 44,100 |
| 2025/01/14 | 4,075 | 4,135 | 4,030 | 4,060 | 57,400 |
| 2025/01/10 | 4,100 | 4,135 | 4,070 | 4,120 | 72,100 |
| 2025/01/09 | 4,150 | 4,150 | 4,100 | 4,130 | 59,400 |
| 2025/01/08 | 4,185 | 4,210 | 4,120 | 4,135 | 84,200 |
| 2025/01/07 | 4,235 | 4,245 | 4,170 | 4,190 | 87,000 |
| 2025/01/06 | 4,330 | 4,350 | 4,245 | 4,265 | 64,900 |