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
4,335.5
円
(13:10)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,345 | 4,350 | 4,250 | 4,350 | +5 | +0.1 | 72,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/21 | 5,940 | 6,020 | 5,770 | 5,960 | +90 | +1.5 | 180,000 |
| 11/20 | 6,060 | 6,060 | 5,820 | 5,870 | -140 | -2.3 | 177,400 |
| 11/17 | 6,050 | 6,050 | 5,940 | 6,010 | -20 | -0.3 | 127,300 |
| 11/16 | 5,780 | 6,040 | 5,700 | 6,030 | +270 | +4.7 | 197,500 |
| 11/15 | 5,800 | 5,870 | 5,710 | 5,760 | +130 | +2.3 | 241,400 |
| 11/14 | 5,690 | 5,700 | 5,470 | 5,630 | -120 | -2.1 | 474,100 |
| 11/13 | 5,860 | 6,150 | 5,710 | 5,750 | -750 | -11.5 | 658,800 |
| 11/10 | 6,470 | 6,510 | 6,350 | 6,500 | +60 | +0.9 | 157,300 |
| 11/9 | 6,390 | 6,440 | 6,270 | 6,440 | +90 | +1.4 | 182,300 |
| 11/8 | 6,370 | 6,390 | 6,220 | 6,350 | -60 | -0.9 | 169,300 |
| 11/7 | 6,430 | 6,530 | 6,360 | 6,410 | 0 | 0.0 | 218,100 |
| 11/6 | 6,300 | 6,430 | 6,130 | 6,410 | +250 | +4.1 | 321,200 |
| 11/2 | 5,800 | 6,170 | 5,790 | 6,160 | +560 | +10.0 | 359,600 |
| 11/1 | 5,730 | 5,740 | 5,600 | 5,600 | -50 | -0.9 | 102,200 |
| 10/31 | 5,640 | 5,650 | 5,460 | 5,650 | -10 | -0.2 | 149,800 |
| 10/30 | 5,670 | 5,690 | 5,600 | 5,660 | +30 | +0.5 | 118,800 |
| 10/27 | 5,560 | 5,640 | 5,540 | 5,630 | +70 | +1.3 | 86,200 |
| 10/26 | 5,470 | 5,640 | 5,470 | 5,560 | +40 | +0.7 | 171,100 |
| 10/25 | 5,530 | 5,590 | 5,500 | 5,520 | +150 | +2.8 | 167,100 |
| 10/24 | 5,430 | 5,520 | 5,160 | 5,370 | +20 | +0.4 | 300,600 |
| 10/23 | 5,620 | 5,680 | 5,350 | 5,350 | -310 | -5.5 | 247,400 |
| 10/20 | 5,660 | 5,720 | 5,640 | 5,660 | -30 | -0.5 | 93,100 |
| 10/19 | 5,650 | 5,720 | 5,610 | 5,690 | -60 | -1.0 | 79,400 |
| 10/18 | 5,720 | 5,750 | 5,690 | 5,750 | +40 | +0.7 | 88,000 |
▶︎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
