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
4,043
円
取引時間外
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 4,100 | 4,195 | 4,010 | 4,035 | -95 | -2.3 | 203,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/8 | 4,075 | 4,085 | 3,945 | 3,945 | -105 | -2.6 | 215,600 |
| 5/7 | 3,945 | 4,115 | 3,925 | 4,050 | +125 | +3.2 | 523,500 |
| 5/2 | 4,160 | 4,160 | 3,925 | 3,925 | -695 | -15.0 | 1,057,200 |
| 5/1 | 4,500 | 4,670 | 4,470 | 4,620 | +105 | +2.3 | 364,200 |
| 4/30 | 4,460 | 4,530 | 4,405 | 4,515 | +130 | +3.0 | 158,800 |
| 4/26 | 4,365 | 4,420 | 4,315 | 4,385 | 0 | 0.0 | 158,900 |
| 4/25 | 4,465 | 4,485 | 4,385 | 4,385 | -80 | -1.8 | 126,500 |
| 4/24 | 4,520 | 4,535 | 4,420 | 4,465 | -45 | -1.0 | 191,700 |
| 4/23 | 4,480 | 4,545 | 4,455 | 4,510 | +90 | +2.0 | 230,100 |
| 4/22 | 4,315 | 4,430 | 4,300 | 4,420 | +175 | +4.1 | 163,900 |
| 4/19 | 4,355 | 4,355 | 4,230 | 4,245 | -150 | -3.4 | 261,400 |
| 4/18 | 4,215 | 4,440 | 4,200 | 4,395 | +160 | +3.8 | 248,900 |
| 4/17 | 4,240 | 4,325 | 4,165 | 4,235 | +50 | +1.2 | 242,500 |
| 4/16 | 4,095 | 4,205 | 4,060 | 4,185 | +25 | +0.6 | 217,200 |
| 4/15 | 4,245 | 4,255 | 4,160 | 4,160 | -105 | -2.5 | 176,200 |
| 4/12 | 4,270 | 4,340 | 4,215 | 4,265 | -30 | -0.7 | 222,800 |
| 4/11 | 4,350 | 4,370 | 4,270 | 4,295 | -55 | -1.3 | 219,100 |
| 4/10 | 4,395 | 4,425 | 4,315 | 4,350 | -5 | -0.1 | 161,900 |
| 4/9 | 4,450 | 4,460 | 4,330 | 4,355 | -80 | -1.8 | 279,400 |
| 4/8 | 4,460 | 4,460 | 4,385 | 4,435 | -5 | -0.1 | 198,100 |
| 4/5 | 4,425 | 4,495 | 4,400 | 4,440 | -85 | -1.9 | 259,700 |
| 4/4 | 4,720 | 4,720 | 4,520 | 4,525 | -220 | -4.6 | 404,700 |
| 4/3 | 4,680 | 4,810 | 4,670 | 4,745 | -25 | -0.5 | 163,000 |
| 4/2 | 4,805 | 4,865 | 4,695 | 4,770 | -10 | -0.2 | 332,400 |
| 4/1 | 5,010 | 5,050 | 4,780 | 4,780 | -195 | -3.9 | 273,000 |
▶︎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