6,379円
ケイアイスター不動産の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 6,410.0 | 6,570.0 | 6,410.0 | 6,540.0 | 6,540.0 | 47,000 |
| 2026/01/05 | 6,570.0 | 6,600.0 | 6,350.0 | 6,400.0 | 6,400.0 | 77,100 |
| 2025/12/30 | 6,810.0 | 6,810.0 | 6,580.0 | 6,580.0 | 6,580.0 | 47,500 |
| 2025/12/29 | 6,860.0 | 6,900.0 | 6,770.0 | 6,810.0 | 6,810.0 | 54,000 |
| 2025/12/26 | 6,920.0 | 6,960.0 | 6,780.0 | 6,840.0 | 6,840.0 | 75,000 |
| 2025/12/25 | 6,540.0 | 6,930.0 | 6,530.0 | 6,910.0 | 6,910.0 | 119,600 |
| 2025/12/24 | 6,380.0 | 6,480.0 | 6,370.0 | 6,470.0 | 6,470.0 | 57,300 |
| 2025/12/23 | 6,340.0 | 6,350.0 | 6,270.0 | 6,340.0 | 6,340.0 | 22,100 |
| 2025/12/22 | 6,350.0 | 6,350.0 | 6,290.0 | 6,340.0 | 6,340.0 | 20,300 |
| 2025/12/19 | 6,250.0 | 6,350.0 | 6,210.0 | 6,310.0 | 6,310.0 | 35,700 |
| 2025/12/18 | 6,260.0 | 6,310.0 | 6,210.0 | 6,280.0 | 6,280.0 | 23,200 |
| 2025/12/17 | 6,310.0 | 6,320.0 | 6,220.0 | 6,220.0 | 6,220.0 | 17,800 |
| 2025/12/16 | 6,370.0 | 6,390.0 | 6,270.0 | 6,270.0 | 6,270.0 | 33,200 |
| 2025/12/15 | 6,270.0 | 6,380.0 | 6,240.0 | 6,350.0 | 6,350.0 | 41,700 |
| 2025/12/12 | 6,200.0 | 6,330.0 | 6,150.0 | 6,300.0 | 6,300.0 | 49,000 |
| 2025/12/11 | 6,300.0 | 6,320.0 | 6,120.0 | 6,170.0 | 6,170.0 | 46,400 |
| 2025/12/10 | 6,100.0 | 6,260.0 | 6,090.0 | 6,210.0 | 6,210.0 | 48,200 |
| 2025/12/09 | 6,150.0 | 6,160.0 | 6,080.0 | 6,090.0 | 6,090.0 | 32,600 |
| 2025/12/08 | 6,110.0 | 6,180.0 | 6,050.0 | 6,150.0 | 6,150.0 | 32,800 |
| 2025/12/05 | 6,140.0 | 6,160.0 | 6,040.0 | 6,060.0 | 6,060.0 | 52,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ケイアイスター不動産の取引履歴を振り返りませんか？
ケイアイスター不動産の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
