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
3,771
円
(09:01)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,785 | 3,785 | 3,770 | 3,775 | +25 | +0.7 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/29 | 7,020 | 7,100 | 6,940 | 6,970 | -190 | -2.7 | 142,000 |
| 12/28 | 7,180 | 7,190 | 7,050 | 7,160 | +70 | +1.0 | 97,900 |
| 12/27 | 6,960 | 7,090 | 6,950 | 7,090 | +140 | +2.0 | 135,800 |
| 12/26 | 6,950 | 6,960 | 6,860 | 6,950 | 0 | 0.0 | 130,900 |
| 12/25 | 7,000 | 7,090 | 6,910 | 6,950 | -140 | -2.0 | 154,100 |
| 12/22 | 7,020 | 7,160 | 6,960 | 7,090 | -10 | -0.1 | 189,300 |
| 12/21 | 7,000 | 7,190 | 7,000 | 7,100 | +80 | +1.1 | 189,400 |
| 12/20 | 7,150 | 7,160 | 7,000 | 7,020 | -20 | -0.3 | 222,700 |
| 12/19 | 6,810 | 7,040 | 6,800 | 7,040 | +200 | +2.9 | 201,500 |
| 12/18 | 6,870 | 6,930 | 6,730 | 6,840 | -30 | -0.4 | 185,900 |
| 12/15 | 6,720 | 6,930 | 6,720 | 6,870 | +180 | +2.7 | 282,900 |
| 12/14 | 6,550 | 6,760 | 6,550 | 6,690 | +240 | +3.7 | 297,200 |
| 12/13 | 6,250 | 6,490 | 6,250 | 6,450 | +240 | +3.9 | 181,300 |
| 12/12 | 6,330 | 6,330 | 6,090 | 6,210 | -120 | -1.9 | 211,800 |
| 12/11 | 6,260 | 6,340 | 6,190 | 6,330 | +40 | +0.6 | 168,900 |
| 12/8 | 6,400 | 6,470 | 6,260 | 6,290 | -150 | -2.3 | 121,500 |
| 12/7 | 6,550 | 6,600 | 6,420 | 6,440 | -130 | -2.0 | 170,600 |
| 12/6 | 6,340 | 6,570 | 6,340 | 6,570 | +260 | +4.1 | 176,200 |
| 12/5 | 6,420 | 6,420 | 6,240 | 6,310 | -70 | -1.1 | 145,600 |
| 12/4 | 6,140 | 6,420 | 6,070 | 6,380 | +240 | +3.9 | 321,700 |
| 12/1 | 5,830 | 6,170 | 5,800 | 6,140 | +260 | +4.4 | 272,500 |
| 11/30 | 5,750 | 5,910 | 5,750 | 5,880 | +150 | +2.6 | 158,000 |
| 11/29 | 5,720 | 5,760 | 5,680 | 5,730 | +10 | +0.2 | 85,600 |
| 11/28 | 5,730 | 5,750 | 5,670 | 5,720 | -30 | -0.5 | 90,000 |
| 11/27 | 5,760 | 5,820 | 5,720 | 5,750 | +40 | +0.7 | 98,300 |
| 11/24 | 5,840 | 5,890 | 5,690 | 5,710 | -130 | -2.2 | 143,200 |
| 11/22 | 5,980 | 5,980 | 5,820 | 5,840 | -120 | -2.0 | 168,400 |
▶︎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