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
4,445
円
(21:42)
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) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 4,210 | 4,385 | 4,195 | 4,335 | +195 | +4.7 | 215,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 5,810 | 5,810 | 5,680 | 5,680 | -90 | -1.6 | 74,500 |
| 10/10 | 5,770 | 5,850 | 5,760 | 5,770 | +40 | +0.7 | 119,500 |
| 10/6 | 5,770 | 5,780 | 5,680 | 5,730 | -10 | -0.2 | 72,600 |
| 10/5 | 5,700 | 5,810 | 5,680 | 5,740 | +140 | +2.5 | 163,500 |
| 10/4 | 5,640 | 5,660 | 5,560 | 5,600 | -140 | -2.4 | 253,000 |
| 10/3 | 5,540 | 5,790 | 5,540 | 5,740 | +100 | +1.8 | 224,500 |
| 10/2 | 5,830 | 5,860 | 5,640 | 5,640 | -190 | -3.3 | 169,400 |
| 9/29 | 5,940 | 5,950 | 5,830 | 5,830 | +40 | +0.7 | 185,800 |
| 9/28 | 5,780 | 5,820 | 5,700 | 5,790 | -50 | -0.9 | 188,700 |
| 9/27 | 5,830 | 5,990 | 5,800 | 5,840 | -50 | -0.9 | 185,700 |
| 9/26 | 6,110 | 6,120 | 5,870 | 5,890 | -290 | -4.7 | 288,100 |
| 9/25 | 6,030 | 6,220 | 5,930 | 6,180 | +160 | +2.7 | 298,700 |
| 9/22 | 5,720 | 6,050 | 5,700 | 6,020 | +310 | +5.4 | 403,600 |
| 9/21 | 5,610 | 5,770 | 5,600 | 5,710 | +60 | +1.1 | 169,400 |
| 9/20 | 5,780 | 5,820 | 5,650 | 5,650 | -180 | -3.1 | 181,600 |
| 9/19 | 5,990 | 6,010 | 5,790 | 5,830 | -160 | -2.7 | 247,200 |
| 9/15 | 6,080 | 6,220 | 5,940 | 5,990 | +50 | +0.8 | 308,200 |
| 9/14 | 5,920 | 6,020 | 5,810 | 5,940 | +20 | +0.3 | 253,800 |
| 9/13 | 6,170 | 6,170 | 5,880 | 5,920 | -280 | -4.5 | 327,800 |
| 9/12 | 6,330 | 6,400 | 6,170 | 6,200 | -140 | -2.2 | 159,400 |
| 9/11 | 6,480 | 6,510 | 6,330 | 6,340 | -130 | -2.0 | 101,600 |
| 9/8 | 6,480 | 6,570 | 6,450 | 6,470 | -50 | -0.8 | 102,400 |
| 9/7 | 6,480 | 6,550 | 6,440 | 6,520 | -60 | -0.9 | 111,400 |
| 9/6 | 6,660 | 6,690 | 6,570 | 6,580 | -60 | -0.9 | 95,800 |
| 9/5 | 6,630 | 6,690 | 6,550 | 6,640 | -10 | -0.2 | 127,700 |
| 9/4 | 6,680 | 6,840 | 6,630 | 6,650 | -130 | -1.9 | 192,700 |
| 9/1 | 6,860 | 6,910 | 6,760 | 6,780 | -10 | -0.2 | 163,300 |
| 8/31 | 6,690 | 6,800 | 6,690 | 6,790 | +70 | +1.0 | 104,500 |
| 8/30 | 6,840 | 6,860 | 6,700 | 6,720 | -60 | -0.9 | 123,500 |
| 8/29 | 6,820 | 6,840 | 6,660 | 6,780 | +30 | +0.4 | 148,500 |
▶︎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
