5,966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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 5,270.0 | 5,430.0 | 5,250.0 | 5,310.0 | 5,310.0 | 163,200 |
| 2021/10/06 | 5,400.0 | 5,420.0 | 5,150.0 | 5,220.0 | 5,220.0 | 285,700 |
| 2021/10/05 | 5,310.0 | 5,430.0 | 5,120.0 | 5,330.0 | 5,330.0 | 305,900 |
| 2021/10/04 | 5,670.0 | 5,680.0 | 5,350.0 | 5,430.0 | 5,430.0 | 272,100 |
| 2021/10/01 | 5,640.0 | 5,710.0 | 5,550.0 | 5,610.0 | 5,610.0 | 167,800 |
| 2021/09/30 | 5,830.0 | 5,830.0 | 5,560.0 | 5,690.0 | 5,690.0 | 200,900 |
| 2021/09/29 | 5,700.0 | 5,840.0 | 5,660.0 | 5,820.0 | 5,820.0 | 206,500 |
| 2021/09/28 | 6,050.0 | 6,070.0 | 5,830.0 | 5,880.0 | 5,880.0 | 229,600 |
| 2021/09/27 | 6,090.0 | 6,110.0 | 5,940.0 | 6,020.0 | 6,020.0 | 256,700 |
| 2021/09/24 | 5,830.0 | 5,990.0 | 5,770.0 | 5,990.0 | 5,990.0 | 326,300 |
| 2021/09/22 | 5,590.0 | 5,810.0 | 5,580.0 | 5,730.0 | 5,730.0 | 296,200 |
| 2021/09/21 | 5,420.0 | 5,630.0 | 5,370.0 | 5,560.0 | 5,560.0 | 284,800 |
| 2021/09/17 | 5,670.0 | 5,770.0 | 5,600.0 | 5,640.0 | 5,640.0 | 252,700 |
| 2021/09/16 | 5,750.0 | 5,820.0 | 5,490.0 | 5,620.0 | 5,620.0 | 333,300 |
| 2021/09/15 | 5,850.0 | 5,890.0 | 5,680.0 | 5,680.0 | 5,680.0 | 279,200 |
| 2021/09/14 | 5,850.0 | 5,910.0 | 5,680.0 | 5,880.0 | 5,880.0 | 401,700 |
| 2021/09/13 | 5,910.0 | 6,040.0 | 5,830.0 | 5,880.0 | 5,880.0 | 312,400 |
| 2021/09/10 | 5,690.0 | 5,940.0 | 5,610.0 | 5,940.0 | 5,940.0 | 415,600 |
| 2021/09/09 | 5,660.0 | 5,740.0 | 5,590.0 | 5,610.0 | 5,610.0 | 404,400 |
| 2021/09/08 | 5,490.0 | 5,800.0 | 5,470.0 | 5,730.0 | 5,730.0 | 1,583,700 |
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。
