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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,070 | 4,160 | 4,065 | 4,100 | +65 | +1.6 | 160,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 5,010 | 5,050 | 4,780 | 4,780 | -195 | -3.9 | 273,000 |
| 3/29 | 4,950 | 5,010 | 4,915 | 4,975 | +15 | +0.3 | 161,800 |
| 3/28 | 4,950 | 4,995 | 4,890 | 4,960 | -5 | -0.1 | 166,100 |
| 3/27 | 4,940 | 5,060 | 4,930 | 4,965 | +50 | +1.0 | 215,800 |
| 3/26 | 4,980 | 5,010 | 4,850 | 4,915 | -105 | -2.1 | 245,800 |
| 3/25 | 5,070 | 5,080 | 5,010 | 5,020 | -40 | -0.8 | 117,000 |
| 3/22 | 5,120 | 5,130 | 4,985 | 5,060 | -30 | -0.6 | 211,900 |
| 3/21 | 5,170 | 5,180 | 5,060 | 5,090 | +10 | +0.2 | 132,900 |
| 3/19 | 5,220 | 5,220 | 5,040 | 5,080 | -150 | -2.9 | 164,600 |
| 3/18 | 5,160 | 5,260 | 5,160 | 5,230 | +100 | +2.0 | 133,000 |
| 3/15 | 5,120 | 5,220 | 5,080 | 5,130 | -30 | -0.6 | 159,700 |
| 3/14 | 5,190 | 5,190 | 5,070 | 5,160 | -40 | -0.8 | 172,000 |
| 3/13 | 5,170 | 5,220 | 5,110 | 5,200 | +30 | +0.6 | 111,300 |
| 3/12 | 5,050 | 5,170 | 4,995 | 5,170 | +90 | +1.8 | 169,100 |
| 3/11 | 5,230 | 5,250 | 5,010 | 5,080 | -220 | -4.2 | 303,000 |
| 3/8 | 4,995 | 5,370 | 4,975 | 5,300 | +250 | +5.0 | 428,800 |
| 3/7 | 5,150 | 5,180 | 5,030 | 5,050 | -120 | -2.3 | 264,700 |
| 3/6 | 5,090 | 5,260 | 5,020 | 5,170 | -80 | -1.5 | 373,000 |
| 3/5 | 5,390 | 5,400 | 5,170 | 5,250 | -140 | -2.6 | 775,000 |
| 3/4 | 5,960 | 5,970 | 5,360 | 5,390 | -940 | -14.9 | 1,021,300 |
| 3/1 | 6,360 | 6,420 | 6,290 | 6,330 | -90 | -1.4 | 145,900 |
| 2/29 | 6,600 | 6,600 | 6,420 | 6,420 | -220 | -3.3 | 179,100 |
| 2/28 | 6,610 | 6,730 | 6,580 | 6,640 | 0 | 0.0 | 80,400 |
| 2/27 | 6,590 | 6,720 | 6,530 | 6,640 | +50 | +0.8 | 81,500 |
| 2/26 | 6,670 | 6,670 | 6,520 | 6,590 | -100 | -1.5 | 86,300 |
| 2/22 | 6,660 | 6,820 | 6,610 | 6,690 | +150 | +2.3 | 101,400 |
| 2/21 | 6,590 | 6,640 | 6,500 | 6,540 | -80 | -1.2 | 74,000 |
| 2/20 | 6,710 | 6,730 | 6,550 | 6,620 | 0 | 0.0 | 120,900 |
| 2/19 | 6,280 | 6,650 | 6,280 | 6,620 | +370 | +5.9 | 150,600 |
| 2/16 | 6,440 | 6,510 | 6,250 | 6,250 | -90 | -1.4 | 130,400 |
▶︎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