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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,800 | 3,820 | 3,700 | 3,700 | -115 | -3.0 | 171,100 |
| 5/28 | 3,845 | 3,870 | 3,800 | 3,815 | +20 | +0.5 | 126,200 |
| 5/27 | 3,725 | 3,795 | 3,725 | 3,795 | +40 | +1.1 | 90,400 |
| 5/24 | 3,805 | 3,835 | 3,750 | 3,755 | -75 | -2.0 | 172,500 |
| 5/23 | 3,825 | 3,845 | 3,715 | 3,830 | -15 | -0.4 | 197,600 |
| 5/22 | 3,895 | 3,950 | 3,845 | 3,845 | -50 | -1.3 | 170,300 |
| 5/21 | 4,035 | 4,035 | 3,895 | 3,895 | -90 | -2.3 | 175,300 |
| 5/20 | 3,850 | 4,040 | 3,840 | 3,985 | +105 | +2.7 | 261,500 |
| 5/17 | 3,895 | 3,940 | 3,825 | 3,880 | -45 | -1.2 | 202,500 |
| 5/16 | 4,035 | 4,045 | 3,920 | 3,925 | -110 | -2.7 | 225,200 |
| 5/15 | 4,250 | 4,265 | 4,030 | 4,035 | -210 | -5.0 | 255,400 |
| 5/14 | 4,215 | 4,280 | 4,170 | 4,245 | +170 | +4.2 | 263,000 |
| 5/13 | 4,250 | 4,380 | 3,955 | 4,075 | +190 | +4.9 | 725,100 |
| 5/10 | 4,025 | 4,045 | 3,880 | 3,885 | -140 | -3.5 | 316,400 |
| 5/9 | 3,975 | 4,090 | 3,950 | 4,025 | +80 | +2.0 | 181,000 |
| 5/8 | 4,075 | 4,085 | 3,945 | 3,945 | -105 | -2.6 | 215,600 |
| 5/7 | 3,945 | 4,115 | 3,925 | 4,050 | +125 | +3.2 | 523,500 |
| 5/2 | 4,160 | 4,160 | 3,925 | 3,925 | -695 | -15.0 | 1,057,200 |
| 5/1 | 4,500 | 4,670 | 4,470 | 4,620 | +105 | +2.3 | 364,200 |
| 4/30 | 4,460 | 4,530 | 4,405 | 4,515 | +130 | +3.0 | 158,800 |
| 4/26 | 4,365 | 4,420 | 4,315 | 4,385 | 0 | 0.0 | 158,900 |
| 4/25 | 4,465 | 4,485 | 4,385 | 4,385 | -80 | -1.8 | 126,500 |
| 4/24 | 4,520 | 4,535 | 4,420 | 4,465 | -45 | -1.0 | 191,700 |
| 4/23 | 4,480 | 4,545 | 4,455 | 4,510 | +90 | +2.0 | 230,100 |
| 4/22 | 4,315 | 4,430 | 4,300 | 4,420 | +175 | +4.1 | 163,900 |
| 4/19 | 4,355 | 4,355 | 4,230 | 4,245 | -150 | -3.4 | 261,400 |
| 4/18 | 4,215 | 4,440 | 4,200 | 4,395 | +160 | +3.8 | 248,900 |
| 4/17 | 4,240 | 4,325 | 4,165 | 4,235 | +50 | +1.2 | 242,500 |
| 4/16 | 4,095 | 4,205 | 4,060 | 4,185 | +25 | +0.6 | 217,200 |
| 4/15 | 4,245 | 4,255 | 4,160 | 4,160 | -105 | -2.5 | 176,200 |
▶︎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
