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20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) | 3,605 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,030 (24/01/04) | 3,605 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 4,280 | 4,320 | 4,080 | 4,110 | -115 | -2.7 | 211,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 4,170 | 4,375 | 4,155 | 4,225 | +55 | +1.3 | 308,900 |
| 6/18 | 4,105 | 4,210 | 4,055 | 4,170 | +100 | +2.5 | 188,000 |
| 6/17 | 4,030 | 4,080 | 3,990 | 4,070 | +40 | +1.0 | 84,600 |
| 6/14 | 3,905 | 4,030 | 3,905 | 4,030 | +100 | +2.5 | 122,000 |
| 6/13 | 4,015 | 4,075 | 3,930 | 3,930 | -120 | -3.0 | 118,800 |
| 6/12 | 4,005 | 4,125 | 4,005 | 4,050 | +25 | +0.6 | 298,800 |
| 6/11 | 3,970 | 4,070 | 3,930 | 4,025 | +55 | +1.4 | 229,400 |
| 6/10 | 3,815 | 4,030 | 3,815 | 3,970 | +160 | +4.2 | 260,300 |
| 6/7 | 3,875 | 3,930 | 3,770 | 3,810 | -125 | -3.2 | 302,600 |
| 6/6 | 4,010 | 4,060 | 3,895 | 3,935 | -65 | -1.6 | 221,700 |
| 6/5 | 3,985 | 4,125 | 3,955 | 4,000 | +80 | +2.0 | 355,300 |
| 6/4 | 3,790 | 3,975 | 3,755 | 3,920 | +200 | +5.4 | 409,400 |
| 6/3 | 3,790 | 3,790 | 3,700 | 3,720 | -70 | -1.9 | 142,600 |
| 5/31 | 3,630 | 3,790 | 3,630 | 3,790 | +130 | +3.6 | 189,300 |
| 5/30 | 3,660 | 3,695 | 3,605 | 3,660 | -40 | -1.1 | 237,600 |
| 5/29 | 3,800 | 3,820 | 3,700 | 3,700 | -115 | -3.0 | 171,100 |
| 5/28 | 3,845 | 3,870 | 3,800 | 3,815 | +20 | +0.5 | 126,200 |
| 5/27 | 3,725 | 3,795 | 3,725 | 3,795 | +40 | +1.1 | 90,400 |
| 5/24 | 3,805 | 3,835 | 3,750 | 3,755 | -75 | -2.0 | 172,500 |
| 5/23 | 3,825 | 3,845 | 3,715 | 3,830 | -15 | -0.4 | 197,600 |
| 5/22 | 3,895 | 3,950 | 3,845 | 3,845 | -50 | -1.3 | 170,300 |
| 5/21 | 4,035 | 4,035 | 3,895 | 3,895 | -90 | -2.3 | 175,300 |
| 5/20 | 3,850 | 4,040 | 3,840 | 3,985 | +105 | +2.7 | 261,500 |
| 5/17 | 3,895 | 3,940 | 3,825 | 3,880 | -45 | -1.2 | 202,500 |
| 5/16 | 4,035 | 4,045 | 3,920 | 3,925 | -110 | -2.7 | 225,200 |
| 5/15 | 4,250 | 4,265 | 4,030 | 4,035 | -210 | -5.0 | 255,400 |
| 5/14 | 4,215 | 4,280 | 4,170 | 4,245 | +170 | +4.2 | 263,000 |
| 5/13 | 4,250 | 4,380 | 3,955 | 4,075 | +190 | +4.9 | 725,100 |
| 5/10 | 4,025 | 4,045 | 3,880 | 3,885 | -140 | -3.5 | 316,400 |
| 5/9 | 3,975 | 4,090 | 3,950 | 4,025 | +80 | +2.0 | 181,000 |
▶︎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