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
4,120
円
取引時間外
(21:54)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 4,170 | 4,190 | 4,000 | 4,070 | -30 | -0.7 | 207,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 6,440 | 6,510 | 6,250 | 6,250 | -90 | -1.4 | 130,400 |
| 2/15 | 6,290 | 6,430 | 6,230 | 6,340 | +180 | +2.9 | 145,600 |
| 2/14 | 6,100 | 6,240 | 5,890 | 6,160 | -320 | -4.9 | 432,400 |
| 2/13 | 6,480 | 6,540 | 6,390 | 6,480 | +60 | +0.9 | 148,600 |
| 2/9 | 6,500 | 6,530 | 6,400 | 6,420 | -40 | -0.6 | 67,400 |
| 2/8 | 6,560 | 6,560 | 6,400 | 6,460 | -60 | -0.9 | 107,600 |
| 2/7 | 6,460 | 6,560 | 6,400 | 6,520 | +60 | +0.9 | 105,900 |
| 2/6 | 6,740 | 6,740 | 6,460 | 6,460 | -250 | -3.7 | 135,100 |
| 2/5 | 6,540 | 6,710 | 6,480 | 6,710 | +270 | +4.2 | 156,900 |
| 2/2 | 6,530 | 6,530 | 6,290 | 6,440 | -150 | -2.3 | 232,700 |
| 2/1 | 6,580 | 6,690 | 6,560 | 6,590 | +40 | +0.6 | 118,900 |
| 1/31 | 6,610 | 6,640 | 6,510 | 6,550 | -50 | -0.8 | 96,900 |
| 1/30 | 6,500 | 6,630 | 6,480 | 6,600 | +170 | +2.6 | 140,300 |
| 1/29 | 6,400 | 6,450 | 6,320 | 6,430 | +50 | +0.8 | 66,100 |
| 1/26 | 6,330 | 6,430 | 6,310 | 6,380 | -30 | -0.5 | 120,400 |
| 1/25 | 6,520 | 6,530 | 6,410 | 6,410 | -120 | -1.8 | 92,700 |
| 1/24 | 6,540 | 6,600 | 6,480 | 6,530 | -90 | -1.4 | 100,200 |
| 1/23 | 6,620 | 6,700 | 6,580 | 6,620 | -10 | -0.2 | 80,400 |
| 1/22 | 6,670 | 6,750 | 6,630 | 6,630 | +10 | +0.2 | 81,600 |
| 1/19 | 6,520 | 6,630 | 6,510 | 6,620 | +110 | +1.7 | 84,500 |
| 1/18 | 6,490 | 6,590 | 6,420 | 6,510 | +10 | +0.2 | 124,200 |
| 1/17 | 6,760 | 6,820 | 6,470 | 6,500 | -260 | -3.9 | 238,500 |
| 1/16 | 6,810 | 6,810 | 6,690 | 6,760 | -50 | -0.7 | 73,800 |
| 1/15 | 6,590 | 6,830 | 6,590 | 6,810 | +220 | +3.3 | 121,800 |
| 1/12 | 6,720 | 6,750 | 6,540 | 6,590 | -70 | -1.1 | 147,800 |
| 1/11 | 6,710 | 6,800 | 6,560 | 6,660 | +40 | +0.6 | 185,100 |
| 1/10 | 6,730 | 6,760 | 6,610 | 6,620 | -180 | -2.7 | 155,400 |
| 1/9 | 6,780 | 6,880 | 6,730 | 6,800 | +80 | +1.2 | 142,300 |
| 1/5 | 6,960 | 6,980 | 6,720 | 6,720 | -280 | -4.0 | 259,800 |
| 1/4 | 6,950 | 7,030 | 6,870 | 7,000 | +30 | +0.4 | 134,100 |
▶︎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