KabuInsight

ケイアイスター不動産

3465
プライム/不動産業/KI-STAR REAL ESTATE CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,600.06,790.06,570.06,570.0-110.0-1.65%87,600
2026-03-126,970.07,000.06,640.06,680.0-440.0-6.18%134,200
2026-03-117,120.07,170.07,060.07,120.0+80.0+1.14%44,400
2026-03-107,010.07,090.06,970.07,040.0+150.0+2.18%61,400
2026-03-096,930.06,980.06,670.06,890.0-390.0-5.36%165,700
2026-03-067,280.07,360.07,190.07,280.0-50.0-0.68%76,500
2026-03-057,350.07,490.07,270.07,330.0+130.0+1.81%56,100
2026-03-047,300.07,410.07,100.07,200.0-240.0-3.23%82,400
2026-03-037,760.07,790.07,390.07,440.0-410.0-5.22%90,600
2026-03-027,820.07,910.07,660.07,850.0-210.0-2.61%77,100
2026-02-277,900.08,080.07,880.08,060.0+160.0+2.03%74,900
2026-02-267,850.07,950.07,830.07,900.00.00.00%57,000
2026-02-257,820.08,080.07,760.07,900.0+110.0+1.41%87,600
2026-02-248,000.08,020.07,750.07,790.0-350.0-4.30%104,400
2026-02-208,270.08,340.08,130.08,140.0-130.0-1.57%102,200
2026-02-198,020.08,370.07,940.08,270.0+230.0+2.86%190,800
2026-02-187,890.08,120.07,810.08,040.0+140.0+1.77%100,900
2026-02-177,700.08,140.07,650.07,900.0+170.0+2.20%231,700
2026-02-167,400.07,770.07,330.07,730.0+230.0+3.07%191,800
2026-02-137,600.07,660.07,110.07,500.0+500.0+7.14%343,400
2026-02-126,800.07,000.06,720.07,000.0+360.0+5.42%170,300
2026-02-106,580.06,660.06,540.06,640.0+50.0+0.76%30,900
2026-02-096,540.06,610.06,490.06,590.0+150.0+2.33%42,100
2026-02-066,440.06,530.06,370.06,440.0+20.0+0.31%47,100
2026-02-056,390.06,440.06,330.06,420.0+120.0+1.90%34,400
2026-02-046,170.06,340.06,170.06,300.0+80.0+1.29%25,300
2026-02-036,210.06,270.06,210.06,220.0+20.0+0.32%24,800
2026-02-026,380.06,390.06,200.06,200.0-120.0-1.90%33,800
2026-01-306,240.06,320.06,210.06,320.0+130.0+2.10%31,000
2026-01-296,120.06,190.06,030.06,190.0+70.0+1.14%39,700
2026-01-286,180.06,200.06,120.06,120.0-140.0-2.24%41,700
2026-01-276,280.06,290.06,220.06,260.0-40.0-0.63%24,600
2026-01-266,430.06,440.06,300.06,300.0-230.0-3.52%38,800
2026-01-236,550.06,620.06,530.06,530.0-50.0-0.76%19,300
2026-01-226,520.06,630.06,520.06,580.0+100.0+1.54%34,400
2026-01-216,490.06,580.06,420.06,480.0-160.0-2.41%74,600
2026-01-206,590.06,660.06,540.06,640.0-10.0-0.15%27,200
2026-01-196,680.06,700.06,610.06,650.0-20.0-0.30%29,700
2026-01-166,660.06,670.06,580.06,670.0+60.0+0.91%28,100
2026-01-156,530.06,660.06,530.06,610.0+80.0+1.23%34,300
2026-01-146,750.06,750.06,510.06,530.0-220.0-3.26%77,500
2026-01-136,780.06,800.06,690.06,750.0+100.0+1.50%43,200
2026-01-096,730.06,770.06,650.06,650.0-50.0-0.75%24,400
2026-01-086,500.06,710.06,500.06,700.0+140.0+2.13%36,700
2026-01-076,460.06,610.06,460.06,560.0+20.0+0.31%29,600
2026-01-066,410.06,570.06,410.06,540.0+140.0+2.19%47,000
2026-01-056,570.06,600.06,350.06,400.0-180.0-2.74%77,100
2025-12-306,810.06,810.06,580.06,580.0-230.0-3.38%47,500
2025-12-296,860.06,900.06,770.06,810.0-30.0-0.44%54,000
2025-12-266,920.06,960.06,780.06,840.0-70.0-1.01%75,000
2025-12-256,540.06,930.06,530.06,910.0+440.0+6.80%119,600
2025-12-246,380.06,480.06,370.06,470.0+130.0+2.05%57,300
2025-12-236,340.06,350.06,270.06,340.00.00.00%22,100
2025-12-226,350.06,350.06,290.06,340.0+30.0+0.48%20,300
2025-12-196,250.06,350.06,210.06,310.0+30.0+0.48%35,700
2025-12-186,260.06,310.06,210.06,280.0+60.0+0.96%23,200
2025-12-176,310.06,320.06,220.06,220.0-50.0-0.80%17,800
2025-12-166,370.06,390.06,270.06,270.0-80.0-1.26%33,200
2025-12-156,270.06,380.06,240.06,350.0+50.0+0.79%41,700
2025-12-126,200.06,330.06,150.06,300.0+130.0+2.11%49,000
2025-12-116,300.06,320.06,120.06,170.0-40.0-0.64%46,400
2025-12-106,100.06,260.06,090.06,210.0+120.0+1.97%48,200
2025-12-096,150.06,160.06,080.06,090.0-60.0-0.98%32,600
2025-12-086,110.06,180.06,050.06,150.0+90.0+1.49%32,800
2025-12-056,140.06,160.06,040.06,060.0-80.0-1.30%52,500
2025-12-046,110.06,180.06,080.06,140.0+80.0+1.32%49,700
2025-12-036,190.06,220.06,050.06,060.0-230.0-3.66%65,300
2025-12-026,360.06,590.06,220.06,290.0+230.0+3.80%150,500
2025-12-016,070.06,080.05,990.06,060.0+90.0+1.51%49,200
2025-11-285,940.05,980.05,920.05,970.0+50.0+0.84%34,100
2025-11-275,990.06,040.05,880.05,920.0-90.0-1.50%42,100
2025-11-265,740.06,010.05,720.06,010.0+330.0+5.81%100,800
2025-11-255,670.05,750.05,640.05,680.0+40.0+0.71%36,500
2025-11-215,410.05,650.05,400.05,640.0+140.0+2.55%49,700
2025-11-205,540.05,540.05,440.05,500.0+10.0+0.18%44,400
2025-11-195,470.05,540.05,430.05,490.0+60.0+1.10%36,000
2025-11-185,500.05,560.05,430.05,430.0-160.0-2.86%58,300
2025-11-175,630.05,680.05,480.05,590.0-70.0-1.24%69,400
2025-11-145,500.05,670.05,320.05,660.0+380.0+7.20%161,900
2025-11-135,360.05,390.05,270.05,280.0-60.0-1.12%55,900
2025-11-125,290.05,340.05,260.05,340.0+100.0+1.91%36,900
2025-11-115,200.05,240.05,110.05,240.0+30.0+0.58%57,600
2025-11-105,150.05,270.05,110.05,210.0+60.0+1.17%67,200
2025-11-075,200.05,200.05,060.05,150.0-50.0-0.96%65,800
2025-11-065,190.05,280.05,190.05,200.0+20.0+0.39%33,700
2025-11-055,210.05,210.05,130.05,180.0-40.0-0.77%40,200
2025-11-045,230.05,280.05,180.05,220.0-10.0-0.19%53,700
2025-10-315,290.05,310.05,210.05,230.0-60.0-1.13%56,300
2025-10-305,200.05,290.05,130.05,290.0+60.0+1.15%226,200
2025-10-295,330.05,380.05,230.05,230.0-100.0-1.88%51,400
2025-10-285,570.05,590.05,320.05,330.0-330.0-5.83%78,800
2025-10-275,690.05,720.05,660.05,660.0-20.0-0.35%25,000
2025-10-245,700.05,710.05,630.05,680.0-50.0-0.87%40,300
2025-10-235,690.05,770.05,650.05,730.0+40.0+0.70%34,700
2025-10-225,500.05,700.05,500.05,690.0+150.0+2.71%46,800
2025-10-215,520.05,570.05,520.05,540.0-20.0-0.36%27,700
2025-10-205,500.05,570.05,480.05,560.0+120.0+2.21%38,800
2025-10-175,420.05,490.05,420.05,440.0-20.0-0.37%36,600
2025-10-165,430.05,500.05,410.05,460.0+40.0+0.74%34,800
2025-10-155,380.05,450.05,340.05,420.0+100.0+1.88%53,200
2025-10-145,350.05,390.05,250.05,320.0-110.0-2.03%53,200
2025-10-105,400.05,460.05,320.05,430.0-50.0-0.91%73,900
2025-10-095,490.05,510.05,410.05,480.0-30.0-0.54%57,100
2025-10-085,540.05,640.05,510.05,510.0-90.0-1.61%52,600
2025-10-075,530.05,660.05,500.05,600.0+70.0+1.27%47,500
2025-10-065,390.05,550.05,360.05,530.0+220.0+4.14%70,600
2025-10-035,170.05,340.05,170.05,310.0+110.0+2.12%106,400
2025-10-025,240.05,240.05,110.05,200.0-60.0-1.14%72,700
2025-10-015,550.05,550.05,260.05,260.0-340.0-6.07%89,900
2025-09-305,610.05,640.05,570.05,600.0-10.0-0.18%51,100
2025-09-295,560.05,650.05,540.05,610.0-80.0-1.41%54,100
2025-09-265,590.05,720.05,570.05,690.0+120.0+2.15%151,600
2025-09-255,610.05,630.05,560.05,570.0-10.0-0.18%74,700
2025-09-245,600.05,620.05,570.05,580.0-30.0-0.53%49,400
2025-09-225,600.05,650.05,560.05,610.0-10.0-0.18%66,700
2025-09-195,620.05,650.05,570.05,620.0+40.0+0.72%58,300
2025-09-185,620.05,660.05,580.05,580.0-30.0-0.53%37,700
2025-09-175,770.05,810.05,570.05,610.0-200.0-3.44%76,600
2025-09-165,800.05,830.05,730.05,810.0+20.0+0.35%54,800
2025-09-125,750.05,830.05,680.05,790.0——85,300

直近120営業日分を表示