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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,380 | 4,385 | 4,265 | 4,345 | -40 | -0.9 | 166,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,370 | 4,375 | 4,280 | 4,295 | -130 | -2.9 | 124,700 |
| 10/7 | 4,435 | 4,535 | 4,350 | 4,425 | +90 | +2.1 | 238,100 |
| 10/4 | 4,210 | 4,385 | 4,195 | 4,335 | +195 | +4.7 | 215,700 |
| 10/3 | 4,210 | 4,240 | 4,110 | 4,140 | +40 | +1.0 | 168,200 |
| 10/2 | 4,180 | 4,180 | 4,085 | 4,100 | -115 | -2.7 | 189,800 |
| 10/1 | 4,300 | 4,325 | 4,215 | 4,215 | -70 | -1.6 | 142,200 |
| 9/30 | 4,370 | 4,445 | 4,235 | 4,285 | -115 | -2.6 | 199,800 |
| 9/27 | 4,480 | 4,530 | 4,355 | 4,400 | -25 | -0.6 | 161,900 |
| 9/26 | 4,400 | 4,455 | 4,365 | 4,425 | +25 | +0.6 | 159,300 |
| 9/25 | 4,380 | 4,410 | 4,350 | 4,400 | +35 | +0.8 | 127,700 |
| 9/24 | 4,390 | 4,400 | 4,310 | 4,365 | -10 | -0.2 | 142,300 |
| 9/20 | 4,400 | 4,430 | 4,325 | 4,375 | +10 | +0.2 | 173,800 |
| 9/19 | 4,465 | 4,470 | 4,345 | 4,365 | -70 | -1.6 | 213,900 |
| 9/18 | 4,325 | 4,480 | 4,305 | 4,435 | +170 | +4.0 | 353,700 |
| 9/17 | 4,240 | 4,365 | 4,210 | 4,265 | +85 | +2.0 | 242,300 |
| 9/13 | 4,220 | 4,280 | 4,160 | 4,180 | 0 | 0.0 | 159,100 |
| 9/12 | 4,140 | 4,230 | 4,125 | 4,180 | +165 | +4.1 | 210,000 |
| 9/11 | 4,030 | 4,140 | 4,005 | 4,015 | -25 | -0.6 | 220,100 |
| 9/10 | 4,060 | 4,120 | 3,975 | 4,040 | -20 | -0.5 | 202,300 |
| 9/9 | 3,850 | 4,060 | 3,850 | 4,060 | +70 | +1.8 | 179,100 |
| 9/6 | 4,070 | 4,085 | 3,945 | 3,990 | -40 | -1.0 | 174,800 |
| 9/5 | 3,870 | 4,090 | 3,850 | 4,030 | +90 | +2.3 | 275,200 |
| 9/4 | 4,040 | 4,085 | 3,910 | 3,940 | -200 | -4.8 | 251,400 |
| 9/3 | 4,170 | 4,250 | 4,135 | 4,140 | +20 | +0.5 | 227,000 |
| 9/2 | 4,090 | 4,210 | 4,060 | 4,120 | +65 | +1.6 | 383,300 |
| 8/30 | 3,970 | 4,055 | 3,955 | 4,055 | +95 | +2.4 | 200,000 |
| 8/29 | 3,960 | 4,055 | 3,945 | 3,960 | -35 | -0.9 | 229,000 |
| 8/28 | 3,935 | 4,045 | 3,920 | 3,995 | +80 | +2.0 | 421,000 |
| 8/27 | 3,900 | 3,970 | 3,840 | 3,915 | +50 | +1.3 | 191,500 |
| 8/26 | 3,725 | 3,885 | 3,725 | 3,865 | +125 | +3.3 | 153,100 |
▶︎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
