3465 ケイアイスター不動産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,765 | 3,840 | 3,760 | 3,770 | 70,300 | 3,770 |
| 2024-05-01 | 3,780 | 3,805 | 3,745 | 3,755 | 45,800 | 3,755 |
| 2024-04-30 | 3,790 | 3,840 | 3,760 | 3,820 | 120,500 | 3,820 |
| 2024-04-26 | 3,720 | 3,755 | 3,690 | 3,740 | 71,700 | 3,740 |
| 2024-04-25 | 3,750 | 3,750 | 3,705 | 3,720 | 60,000 | 3,720 |
| 2024-04-24 | 3,805 | 3,810 | 3,725 | 3,730 | 62,300 | 3,730 |
| 2024-04-23 | 3,765 | 3,810 | 3,745 | 3,795 | 99,500 | 3,795 |
| 2024-04-22 | 3,665 | 3,745 | 3,650 | 3,745 | 81,800 | 3,745 |
| 2024-04-19 | 3,695 | 3,715 | 3,585 | 3,615 | 100,500 | 3,615 |
| 2024-04-18 | 3,635 | 3,695 | 3,595 | 3,685 | 72,000 | 3,685 |
| 2024-04-17 | 3,615 | 3,680 | 3,605 | 3,625 | 129,200 | 3,625 |
| 2024-04-16 | 3,680 | 3,690 | 3,580 | 3,610 | 105,200 | 3,610 |
| 2024-04-15 | 3,655 | 3,690 | 3,630 | 3,690 | 106,600 | 3,690 |
| 2024-04-12 | 3,740 | 3,765 | 3,675 | 3,685 | 89,500 | 3,685 |
| 2024-04-11 | 3,700 | 3,755 | 3,690 | 3,740 | 84,600 | 3,740 |
| 2024-04-10 | 3,745 | 3,790 | 3,735 | 3,770 | 69,400 | 3,770 |
| 2024-04-09 | 3,740 | 3,745 | 3,670 | 3,725 | 91,500 | 3,725 |
| 2024-04-08 | 3,790 | 3,815 | 3,715 | 3,720 | 141,600 | 3,720 |
| 2024-04-05 | 3,780 | 3,835 | 3,760 | 3,760 | 89,200 | 3,760 |
| 2024-04-04 | 3,860 | 3,860 | 3,810 | 3,830 | 81,800 | 3,830 |
| 2024-04-03 | 3,750 | 3,860 | 3,725 | 3,825 | 131,000 | 3,825 |
| 2024-04-02 | 3,855 | 3,860 | 3,770 | 3,790 | 91,600 | 3,790 |
| 2024-04-01 | 3,885 | 3,920 | 3,815 | 3,840 | 135,800 | 3,840 |
| 2024-03-29 | 3,735 | 3,875 | 3,735 | 3,860 | 212,000 | 3,860 |
| 2024-03-28 | 3,745 | 3,785 | 3,710 | 3,735 | 139,800 | 3,735 |
| 2024-03-27 | 3,770 | 3,790 | 3,745 | 3,785 | 203,900 | 3,785 |
| 2024-03-26 | 3,725 | 3,755 | 3,710 | 3,735 | 85,400 | 3,735 |
| 2024-03-25 | 3,740 | 3,765 | 3,715 | 3,730 | 108,800 | 3,730 |
| 2024-03-22 | 3,730 | 3,785 | 3,690 | 3,735 | 132,400 | 3,735 |
| 2024-03-21 | 3,740 | 3,745 | 3,695 | 3,700 | 180,000 | 3,700 |
| 2024-03-19 | 3,590 | 3,660 | 3,570 | 3,655 | 172,000 | 3,655 |
| 2024-03-18 | 3,575 | 3,595 | 3,535 | 3,565 | 91,300 | 3,565 |
| 2024-03-15 | 3,505 | 3,525 | 3,475 | 3,520 | 85,300 | 3,520 |
| 2024-03-14 | 3,500 | 3,545 | 3,475 | 3,520 | 67,700 | 3,520 |
| 2024-03-13 | 3,550 | 3,555 | 3,475 | 3,490 | 101,800 | 3,490 |
| 2024-03-12 | 3,455 | 3,520 | 3,435 | 3,515 | 60,500 | 3,515 |
| 2024-03-11 | 3,465 | 3,480 | 3,430 | 3,480 | 131,800 | 3,480 |
| 2024-03-08 | 3,435 | 3,505 | 3,435 | 3,485 | 124,300 | 3,485 |
| 2024-03-07 | 3,540 | 3,555 | 3,455 | 3,485 | 113,900 | 3,485 |
| 2024-03-06 | 3,500 | 3,540 | 3,490 | 3,510 | 81,200 | 3,510 |
| 2024-03-05 | 3,570 | 3,575 | 3,490 | 3,505 | 140,600 | 3,505 |
| 2024-03-04 | 3,570 | 3,610 | 3,555 | 3,595 | 118,500 | 3,595 |
| 2024-03-01 | 3,615 | 3,620 | 3,565 | 3,570 | 117,100 | 3,570 |
| 2024-02-29 | 3,615 | 3,625 | 3,580 | 3,600 | 90,500 | 3,600 |
| 2024-02-28 | 3,640 | 3,655 | 3,615 | 3,625 | 106,700 | 3,625 |
| 2024-02-27 | 3,680 | 3,690 | 3,660 | 3,660 | 61,900 | 3,660 |
| 2024-02-26 | 3,715 | 3,755 | 3,655 | 3,670 | 122,700 | 3,670 |
| 2024-02-22 | 3,675 | 3,725 | 3,675 | 3,700 | 86,000 | 3,700 |
| 2024-02-21 | 3,710 | 3,710 | 3,655 | 3,675 | 151,800 | 3,675 |
| 2024-02-20 | 3,775 | 3,785 | 3,715 | 3,725 | 131,300 | 3,725 |
| 2024-02-19 | 3,660 | 3,745 | 3,640 | 3,735 | 214,300 | 3,735 |
| 2024-02-16 | 3,465 | 3,720 | 3,435 | 3,695 | 361,500 | 3,695 |
| 2024-02-15 | 3,610 | 3,630 | 3,470 | 3,470 | 324,400 | 3,470 |
| 2024-02-14 | 3,525 | 3,735 | 3,500 | 3,635 | 1,097,400 | 3,635 |
| 2024-02-13 | 3,365 | 3,370 | 3,275 | 3,340 | 424,500 | 3,340 |
| 2024-02-09 | 3,355 | 3,385 | 3,335 | 3,360 | 146,800 | 3,360 |
| 2024-02-08 | 3,390 | 3,400 | 3,340 | 3,370 | 182,100 | 3,370 |
| 2024-02-07 | 3,400 | 3,430 | 3,380 | 3,410 | 145,100 | 3,410 |
| 2024-02-06 | 3,470 | 3,470 | 3,400 | 3,400 | 196,200 | 3,400 |
| 2024-02-05 | 3,445 | 3,495 | 3,435 | 3,475 | 192,700 | 3,475 |
| 2024-02-02 | 3,410 | 3,455 | 3,395 | 3,440 | 176,700 | 3,440 |
| 2024-02-01 | 3,470 | 3,475 | 3,405 | 3,405 | 246,100 | 3,405 |
| 2024-01-31 | 3,510 | 3,515 | 3,450 | 3,500 | 202,100 | 3,500 |
| 2024-01-30 | 3,525 | 3,535 | 3,490 | 3,520 | 152,900 | 3,520 |
| 2024-01-29 | 3,530 | 3,540 | 3,505 | 3,525 | 147,300 | 3,525 |
| 2024-01-26 | 3,535 | 3,535 | 3,475 | 3,490 | 169,600 | 3,490 |
| 2024-01-25 | 3,465 | 3,545 | 3,455 | 3,540 | 180,100 | 3,540 |
| 2024-01-24 | 3,450 | 3,490 | 3,440 | 3,445 | 179,600 | 3,445 |
| 2024-01-23 | 3,470 | 3,490 | 3,445 | 3,455 | 148,500 | 3,455 |
| 2024-01-22 | 3,400 | 3,485 | 3,400 | 3,465 | 220,300 | 3,465 |
| 2024-01-19 | 3,395 | 3,395 | 3,365 | 3,385 | 135,600 | 3,385 |
| 2024-01-18 | 3,350 | 3,375 | 3,340 | 3,360 | 166,400 | 3,360 |
| 2024-01-17 | 3,390 | 3,420 | 3,325 | 3,330 | 203,300 | 3,330 |
| 2024-01-16 | 3,390 | 3,400 | 3,360 | 3,365 | 143,300 | 3,365 |
| 2024-01-15 | 3,350 | 3,390 | 3,340 | 3,385 | 115,900 | 3,385 |
| 2024-01-12 | 3,365 | 3,370 | 3,295 | 3,340 | 217,600 | 3,340 |
| 2024-01-11 | 3,420 | 3,420 | 3,360 | 3,375 | 229,400 | 3,375 |
| 2024-01-10 | 3,360 | 3,390 | 3,330 | 3,375 | 197,500 | 3,375 |
| 2024-01-09 | 3,280 | 3,345 | 3,280 | 3,335 | 263,000 | 3,335 |
| 2024-01-05 | 3,250 | 3,285 | 3,235 | 3,235 | 300,100 | 3,235 |
| 2024-01-04 | 3,145 | 3,225 | 3,115 | 3,225 | 196,700 | 3,225 |
分割・併合履歴 ： [2017-01-27]1株→2株
