！決算発表予定日 2024/05/10
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
4,050
円
(23:45)
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) | 3,925 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,030 (24/01/04) | 3,925 (24/05/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,500 | 4,670 | 3,925 | 4,050 | -465 | -10.3 | 2,468,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,010 | 5,050 | 4,060 | 4,515 | -460 | -9.3 | 4,690,200 |
| 24/03 | 6,360 | 6,420 | 4,850 | 4,975 | -1,445 | -22.5 | 5,472,700 |
| 24/02 | 6,580 | 6,820 | 5,890 | 6,420 | -130 | -2.0 | 2,655,700 |
| 24/01 | 6,950 | 7,030 | 6,310 | 6,550 | -420 | -6.0 | 2,445,900 |
| 23/12 | 5,830 | 7,190 | 5,800 | 6,970 | +1,090 | +18.5 | 3,999,700 |
| 23/11 | 5,730 | 6,530 | 5,470 | 5,880 | +230 | +4.1 | 4,310,000 |
| 23/10 | 5,830 | 5,860 | 5,160 | 5,650 | -180 | -3.1 | 3,028,600 |
| 23/09 | 6,860 | 6,910 | 5,600 | 5,830 | -960 | -14.1 | 4,092,900 |
| 23/08 | 6,250 | 6,860 | 6,020 | 6,790 | +520 | +8.3 | 4,165,900 |
| 23/07 | 4,925 | 6,390 | 4,855 | 6,270 | +1,390 | +28.5 | 4,761,100 |
| 23/06 | 5,360 | 5,390 | 4,700 | 4,880 | -500 | -9.3 | 5,760,400 |
| 23/05 | 5,100 | 5,990 | 5,070 | 5,380 | +350 | +7.0 | 5,822,900 |
| 23/04 | 5,030 | 5,100 | 4,525 | 5,030 | +105 | +2.1 | 4,583,900 |
| 23/03 | 3,935 | 5,040 | 3,900 | 4,925 | +1,020 | +26.1 | 7,564,600 |
| 23/02 | 3,305 | 3,965 | 3,275 | 3,905 | +585 | +17.6 | 4,543,900 |
| 23/01 | 3,510 | 3,550 | 3,245 | 3,320 | -260 | -7.3 | 3,228,900 |
| 22/12 | 4,300 | 4,345 | 3,580 | 3,580 | -675 | -15.9 | 3,785,900 |
| 22/11 | 4,065 | 4,315 | 3,655 | 4,255 | +140 | +3.4 | 5,818,700 |
| 22/10 | 3,680 | 4,125 | 3,585 | 4,115 | +395 | +10.6 | 4,737,700 |
| 22/09 | 4,095 | 4,420 | 3,670 | 3,720 | -415 | -10.0 | 4,655,400 |
| 22/08 | 3,570 | 4,585 | 3,415 | 4,135 | +585 | +16.5 | 7,834,100 |
| 22/07 | 3,520 | 3,720 | 3,065 | 3,550 | +20 | +0.6 | 3,934,300 |
| 22/06 | 3,230 | 3,565 | 3,005 | 3,530 | +295 | +9.1 | 3,696,900 |
| 22/05 | 2,656 | 3,325 | 2,262 | 3,235 | +560 | +20.9 | 5,964,600 |
| 22/04 | 2,457 | 2,854 | 2,457 | 2,675 | +185 | +7.4 | 4,289,400 |
| 22/03 | 2,150 | 2,500 | 1,721 | 2,490 | +337 | +15.7 | 4,471,500 |
| 22/02 | 1,970 | 2,196 | 1,815 | 2,153 | +283 | +15.1 | 4,903,900 |
| 22/01 | 2,268 | 2,279 | 1,716 | 1,870 | -354 | -15.9 | 4,059,200 |
| 21/12 | 2,558 | 2,635 | 2,161 | 2,224 | -350 | -13.6 | 4,275,800 |
| 21/11 | 3,375 | 3,575 | 2,557 | 2,574 | -696 | -21.3 | 5,668,700 |
▶︎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