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
4,445
円
(21:42)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 4,210 | 4,385 | 4,195 | 4,335 | +195 | +4.7 | 215,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 6,490 | 6,750 | 6,470 | 6,750 | +340 | +5.3 | 218,700 |
| 8/25 | 6,280 | 6,440 | 6,270 | 6,410 | +60 | +0.9 | 105,300 |
| 8/24 | 6,450 | 6,510 | 6,320 | 6,350 | -50 | -0.8 | 153,600 |
| 8/23 | 6,230 | 6,400 | 6,200 | 6,400 | +190 | +3.1 | 137,000 |
| 8/22 | 6,250 | 6,330 | 6,160 | 6,210 | -20 | -0.3 | 114,700 |
| 8/21 | 6,250 | 6,320 | 6,160 | 6,230 | +60 | +1.0 | 154,900 |
| 8/18 | 6,110 | 6,200 | 6,040 | 6,170 | -10 | -0.2 | 84,400 |
| 8/17 | 6,210 | 6,260 | 6,020 | 6,180 | -90 | -1.4 | 193,000 |
| 8/16 | 6,490 | 6,490 | 6,180 | 6,270 | -190 | -2.9 | 183,900 |
| 8/15 | 6,320 | 6,520 | 6,290 | 6,460 | +240 | +3.9 | 259,400 |
| 8/14 | 6,320 | 6,460 | 6,120 | 6,220 | -450 | -6.8 | 476,900 |
| 8/10 | 6,570 | 6,670 | 6,490 | 6,670 | +40 | +0.6 | 192,400 |
| 8/9 | 6,490 | 6,650 | 6,450 | 6,630 | +120 | +1.8 | 155,200 |
| 8/8 | 6,440 | 6,520 | 6,390 | 6,510 | -30 | -0.5 | 149,500 |
| 8/7 | 6,530 | 6,570 | 6,420 | 6,540 | -70 | -1.1 | 197,700 |
| 8/4 | 6,430 | 6,610 | 6,390 | 6,610 | +180 | +2.8 | 162,900 |
| 8/3 | 6,520 | 6,550 | 6,410 | 6,430 | -160 | -2.4 | 243,700 |
| 8/2 | 6,440 | 6,700 | 6,420 | 6,590 | +310 | +4.9 | 420,100 |
| 8/1 | 6,250 | 6,420 | 6,250 | 6,280 | +10 | +0.2 | 186,100 |
| 7/31 | 6,250 | 6,390 | 6,220 | 6,270 | +110 | +1.8 | 242,800 |
| 7/28 | 6,010 | 6,160 | 5,980 | 6,160 | +120 | +2.0 | 143,300 |
| 7/27 | 6,020 | 6,070 | 5,960 | 6,040 | +20 | +0.3 | 130,000 |
| 7/26 | 6,100 | 6,100 | 5,990 | 6,020 | -50 | -0.8 | 125,300 |
| 7/25 | 5,900 | 6,080 | 5,860 | 6,070 | +210 | +3.6 | 230,000 |
| 7/24 | 5,880 | 5,950 | 5,810 | 5,860 | +20 | +0.3 | 136,200 |
| 7/21 | 5,840 | 5,870 | 5,770 | 5,840 | -10 | -0.2 | 125,600 |
| 7/20 | 5,830 | 6,050 | 5,820 | 5,850 | +50 | +0.9 | 228,600 |
| 7/19 | 5,730 | 5,800 | 5,610 | 5,800 | +70 | +1.2 | 234,600 |
| 7/18 | 5,780 | 5,790 | 5,680 | 5,730 | -60 | -1.0 | 196,300 |
| 7/14 | 5,970 | 6,060 | 5,790 | 5,790 | -80 | -1.4 | 233,000 |
▶︎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
