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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,825 | 3,825 | 3,710 | 3,740 | -45 | -1.2 | 161,600 |
| 8/22 | 3,710 | 3,810 | 3,670 | 3,785 | +125 | +3.4 | 207,900 |
| 8/21 | 3,655 | 3,725 | 3,640 | 3,660 | -50 | -1.4 | 110,400 |
| 8/20 | 3,575 | 3,745 | 3,570 | 3,710 | +185 | +5.3 | 178,100 |
| 8/19 | 3,645 | 3,645 | 3,525 | 3,525 | -85 | -2.4 | 133,200 |
| 8/16 | 3,560 | 3,645 | 3,535 | 3,610 | +75 | +2.1 | 184,400 |
| 8/15 | 3,545 | 3,590 | 3,530 | 3,535 | -20 | -0.6 | 182,600 |
| 8/14 | 3,550 | 3,590 | 3,460 | 3,555 | -40 | -1.1 | 299,100 |
| 8/13 | 3,500 | 3,615 | 3,490 | 3,595 | +265 | +8.0 | 356,900 |
| 8/9 | 3,355 | 3,440 | 3,240 | 3,330 | +20 | +0.6 | 302,400 |
| 8/8 | 3,225 | 3,395 | 3,220 | 3,310 | +90 | +2.8 | 266,800 |
| 8/7 | 3,150 | 3,290 | 3,100 | 3,220 | -70 | -2.1 | 346,700 |
| 8/6 | 3,100 | 3,380 | 3,080 | 3,290 | +413 | +14.4 | 555,800 |
| 8/5 | 3,165 | 3,255 | 2,847 | 2,877 | -423 | -12.8 | 483,900 |
| 8/2 | 3,285 | 3,420 | 3,250 | 3,300 | -120 | -3.5 | 345,900 |
| 8/1 | 3,630 | 3,640 | 3,420 | 3,420 | -210 | -5.8 | 222,400 |
| 7/31 | 3,520 | 3,630 | 3,515 | 3,630 | +90 | +2.5 | 141,800 |
| 7/30 | 3,625 | 3,625 | 3,525 | 3,540 | -120 | -3.3 | 226,500 |
| 7/29 | 3,615 | 3,670 | 3,560 | 3,660 | +65 | +1.8 | 163,700 |
| 7/26 | 3,575 | 3,680 | 3,555 | 3,595 | +25 | +0.7 | 151,100 |
| 7/25 | 3,695 | 3,700 | 3,520 | 3,570 | -155 | -4.2 | 299,600 |
| 7/24 | 3,860 | 3,880 | 3,720 | 3,725 | -175 | -4.5 | 165,800 |
| 7/23 | 3,865 | 3,925 | 3,865 | 3,900 | +50 | +1.3 | 120,800 |
| 7/22 | 3,990 | 3,995 | 3,840 | 3,850 | -155 | -3.9 | 191,800 |
| 7/19 | 4,085 | 4,145 | 3,980 | 4,005 | -40 | -1.0 | 176,400 |
| 7/18 | 4,080 | 4,150 | 4,020 | 4,045 | -40 | -1.0 | 186,600 |
| 7/17 | 3,990 | 4,100 | 3,960 | 4,085 | +120 | +3.0 | 171,500 |
| 7/16 | 3,930 | 4,015 | 3,925 | 3,965 | +35 | +0.9 | 144,800 |
| 7/12 | 3,780 | 3,965 | 3,770 | 3,930 | +80 | +2.1 | 165,200 |
| 7/11 | 3,780 | 3,940 | 3,755 | 3,850 | +80 | +2.1 | 228,800 |
▶︎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
