3465 ケイアイスター不動産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,400 | 4,415 | 4,335 | 4,390 | 120,400 | 4,390 |
| 2025-04-03 | 4,370 | 4,460 | 4,370 | 4,435 | 73,700 | 4,435 |
| 2025-04-02 | 4,690 | 4,690 | 4,510 | 4,550 | 64,600 | 4,550 |
| 2025-04-01 | 4,585 | 4,705 | 4,555 | 4,665 | 111,400 | 4,665 |
| 2025-03-31 | 4,560 | 4,595 | 4,485 | 4,530 | 59,600 | 4,530 |
| 2025-03-28 | 4,580 | 4,655 | 4,575 | 4,630 | 45,900 | 4,630 |
| 2025-03-27 | 4,645 | 4,655 | 4,600 | 4,655 | 63,700 | 4,655 |
| 2025-03-26 | 4,710 | 4,735 | 4,655 | 4,705 | 87,900 | 4,705 |
| 2025-03-25 | 4,605 | 4,745 | 4,590 | 4,715 | 80,100 | 4,715 |
| 2025-03-24 | 4,625 | 4,655 | 4,570 | 4,610 | 89,700 | 4,610 |
| 2025-03-21 | 4,645 | 4,695 | 4,640 | 4,640 | 40,700 | 4,640 |
| 2025-03-19 | 4,655 | 4,695 | 4,620 | 4,650 | 49,700 | 4,650 |
| 2025-03-18 | 4,655 | 4,680 | 4,625 | 4,660 | 50,600 | 4,660 |
| 2025-03-17 | 4,630 | 4,690 | 4,625 | 4,650 | 63,200 | 4,650 |
| 2025-03-14 | 4,620 | 4,670 | 4,605 | 4,665 | 76,600 | 4,665 |
| 2025-03-13 | 4,465 | 4,600 | 4,450 | 4,580 | 117,100 | 4,580 |
| 2025-03-12 | 4,435 | 4,545 | 4,435 | 4,500 | 46,800 | 4,500 |
| 2025-03-11 | 4,420 | 4,450 | 4,360 | 4,415 | 55,600 | 4,415 |
| 2025-03-10 | 4,510 | 4,510 | 4,410 | 4,490 | 53,000 | 4,490 |
| 2025-03-07 | 4,465 | 4,490 | 4,420 | 4,445 | 40,500 | 4,445 |
| 2025-03-06 | 4,540 | 4,550 | 4,485 | 4,510 | 42,700 | 4,510 |
| 2025-03-05 | 4,530 | 4,540 | 4,470 | 4,500 | 34,700 | 4,500 |
| 2025-03-04 | 4,570 | 4,580 | 4,445 | 4,500 | 45,900 | 4,500 |
| 2025-03-03 | 4,520 | 4,580 | 4,500 | 4,555 | 43,100 | 4,555 |
| 2025-02-28 | 4,490 | 4,525 | 4,435 | 4,480 | 77,200 | 4,480 |
| 2025-02-27 | 4,475 | 4,510 | 4,445 | 4,485 | 52,700 | 4,485 |
| 2025-02-26 | 4,440 | 4,470 | 4,390 | 4,465 | 47,500 | 4,465 |
| 2025-02-25 | 4,420 | 4,460 | 4,415 | 4,435 | 36,300 | 4,435 |
| 2025-02-21 | 4,405 | 4,455 | 4,385 | 4,430 | 56,300 | 4,430 |
| 2025-02-20 | 4,645 | 4,645 | 4,425 | 4,475 | 105,100 | 4,475 |
| 2025-02-19 | 4,605 | 4,665 | 4,565 | 4,645 | 53,900 | 4,645 |
| 2025-02-18 | 4,635 | 4,670 | 4,585 | 4,635 | 84,300 | 4,635 |
| 2025-02-17 | 4,745 | 4,770 | 4,630 | 4,690 | 83,400 | 4,690 |
| 2025-02-14 | 4,675 | 4,810 | 4,610 | 4,775 | 213,700 | 4,775 |
| 2025-02-13 | 4,675 | 4,685 | 4,610 | 4,665 | 147,500 | 4,665 |
| 2025-02-12 | 4,660 | 4,745 | 4,575 | 4,675 | 396,700 | 4,675 |
| 2025-02-10 | 4,340 | 4,380 | 4,305 | 4,310 | 99,200 | 4,310 |
| 2025-02-07 | 4,290 | 4,330 | 4,265 | 4,330 | 36,600 | 4,330 |
| 2025-02-06 | 4,310 | 4,335 | 4,290 | 4,295 | 22,900 | 4,295 |
| 2025-02-05 | 4,280 | 4,340 | 4,280 | 4,295 | 42,100 | 4,295 |
| 2025-02-04 | 4,285 | 4,290 | 4,215 | 4,240 | 44,300 | 4,240 |
| 2025-02-03 | 4,290 | 4,345 | 4,235 | 4,260 | 65,300 | 4,260 |
| 2025-01-31 | 4,400 | 4,400 | 4,325 | 4,340 | 54,800 | 4,340 |
| 2025-01-30 | 4,365 | 4,415 | 4,345 | 4,405 | 81,500 | 4,405 |
| 2025-01-29 | 4,355 | 4,440 | 4,345 | 4,410 | 133,500 | 4,410 |
| 2025-01-28 | 4,345 | 4,375 | 4,295 | 4,355 | 79,100 | 4,355 |
| 2025-01-27 | 4,130 | 4,340 | 4,130 | 4,315 | 106,800 | 4,315 |
| 2025-01-24 | 4,080 | 4,145 | 4,080 | 4,130 | 38,000 | 4,130 |
| 2025-01-23 | 4,060 | 4,125 | 4,055 | 4,105 | 40,300 | 4,105 |
| 2025-01-22 | 4,135 | 4,145 | 4,095 | 4,095 | 28,800 | 4,095 |
| 2025-01-21 | 4,135 | 4,170 | 4,130 | 4,135 | 21,900 | 4,135 |
| 2025-01-20 | 4,080 | 4,165 | 4,080 | 4,135 | 49,700 | 4,135 |
| 2025-01-17 | 4,020 | 4,090 | 4,020 | 4,075 | 34,100 | 4,075 |
| 2025-01-16 | 4,075 | 4,080 | 4,030 | 4,050 | 65,000 | 4,050 |
| 2025-01-15 | 4,100 | 4,125 | 4,020 | 4,035 | 44,100 | 4,035 |
| 2025-01-14 | 4,075 | 4,135 | 4,030 | 4,060 | 57,400 | 4,060 |
| 2025-01-10 | 4,100 | 4,135 | 4,070 | 4,120 | 72,100 | 4,120 |
| 2025-01-09 | 4,150 | 4,150 | 4,100 | 4,130 | 59,400 | 4,130 |
| 2025-01-08 | 4,185 | 4,210 | 4,120 | 4,135 | 84,200 | 4,135 |
| 2025-01-07 | 4,235 | 4,245 | 4,170 | 4,190 | 87,000 | 4,190 |
| 2025-01-06 | 4,330 | 4,350 | 4,245 | 4,265 | 64,900 | 4,265 |
分割・併合履歴 ： [2017-01-27]1株→2株