6036東証P貸借
業種 サービス業
ＫｅｅＰｅｒ技研 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,190 (23/12/21) | 2,847 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,030 (24/01/04) | 2,847 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,255 | 4,395 | 4,240 | 4,385 | +85 | +2.0 | 236,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,270 | 4,305 | 4,150 | 4,300 | +15 | +0.4 | 184,800 |
| 11/19 | 4,290 | 4,355 | 4,265 | 4,285 | +30 | +0.7 | 117,900 |
| 11/18 | 4,290 | 4,330 | 4,165 | 4,255 | -35 | -0.8 | 106,300 |
| 11/15 | 4,320 | 4,345 | 4,245 | 4,290 | -25 | -0.6 | 180,900 |
| 11/14 | 4,345 | 4,360 | 4,185 | 4,315 | +145 | +3.5 | 313,500 |
| 11/13 | 3,950 | 4,175 | 3,935 | 4,170 | +220 | +5.6 | 255,100 |
| 11/12 | 3,890 | 4,095 | 3,840 | 3,950 | +50 | +1.3 | 350,600 |
| 11/11 | 3,930 | 3,970 | 3,870 | 3,900 | +100 | +2.6 | 214,300 |
| 11/8 | 3,800 | 3,890 | 3,800 | 3,800 | +30 | +0.8 | 220,300 |
| 11/7 | 3,655 | 3,795 | 3,655 | 3,770 | -135 | -3.5 | 503,000 |
| 11/6 | 3,955 | 4,035 | 3,900 | 3,905 | -30 | -0.8 | 202,500 |
| 11/5 | 4,045 | 4,080 | 3,935 | 3,935 | -100 | -2.5 | 163,800 |
| 11/1 | 4,170 | 4,205 | 4,035 | 4,035 | -195 | -4.6 | 131,200 |
| 10/31 | 4,230 | 4,260 | 4,180 | 4,230 | -10 | -0.2 | 86,300 |
| 10/30 | 4,215 | 4,255 | 4,190 | 4,240 | +50 | +1.2 | 124,500 |
| 10/29 | 4,100 | 4,205 | 4,065 | 4,190 | +85 | +2.1 | 110,400 |
| 10/28 | 4,005 | 4,150 | 3,985 | 4,105 | +60 | +1.5 | 125,400 |
| 10/25 | 4,095 | 4,100 | 4,015 | 4,045 | -60 | -1.5 | 84,400 |
| 10/24 | 4,050 | 4,130 | 4,035 | 4,105 | -55 | -1.3 | 107,800 |
| 10/23 | 4,130 | 4,175 | 4,085 | 4,160 | +85 | +2.1 | 123,600 |
| 10/22 | 4,155 | 4,160 | 4,070 | 4,075 | -115 | -2.7 | 96,400 |
| 10/21 | 4,200 | 4,235 | 4,165 | 4,190 | -30 | -0.7 | 68,700 |
| 10/18 | 4,230 | 4,320 | 4,210 | 4,220 | +5 | +0.1 | 107,900 |
| 10/17 | 4,310 | 4,310 | 4,215 | 4,215 | -105 | -2.4 | 101,800 |
| 10/16 | 4,260 | 4,375 | 4,245 | 4,320 | +10 | +0.2 | 98,600 |
| 10/15 | 4,315 | 4,320 | 4,245 | 4,310 | +115 | +2.7 | 106,100 |
| 10/11 | 4,260 | 4,265 | 4,175 | 4,195 | -85 | -2.0 | 84,300 |
| 10/10 | 4,340 | 4,340 | 4,235 | 4,280 | -35 | -0.8 | 101,800 |
| 10/9 | 4,365 | 4,420 | 4,315 | 4,315 | +20 | +0.5 | 140,200 |
| 10/8 | 4,370 | 4,375 | 4,280 | 4,295 | -130 | -2.9 | 124,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
