4,091円
ＫｅｅＰｅｒ技研の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/03/13 | 5,170.0 | 5,220.0 | 5,110.0 | 5,200.0 | 5,200.0 | 111,300 |
| 2024/03/12 | 5,050.0 | 5,170.0 | 4,995.0 | 5,170.0 | 5,170.0 | 169,100 |
| 2024/03/11 | 5,230.0 | 5,250.0 | 5,010.0 | 5,080.0 | 5,080.0 | 303,000 |
| 2024/03/08 | 4,995.0 | 5,370.0 | 4,975.0 | 5,300.0 | 5,300.0 | 428,800 |
| 2024/03/07 | 5,150.0 | 5,180.0 | 5,030.0 | 5,050.0 | 5,050.0 | 264,700 |
| 2024/03/06 | 5,090.0 | 5,260.0 | 5,020.0 | 5,170.0 | 5,170.0 | 373,000 |
| 2024/03/05 | 5,390.0 | 5,400.0 | 5,170.0 | 5,250.0 | 5,250.0 | 775,000 |
| 2024/03/04 | 5,960.0 | 5,970.0 | 5,360.0 | 5,390.0 | 5,390.0 | 1,021,300 |
| 2024/03/01 | 6,360.0 | 6,420.0 | 6,290.0 | 6,330.0 | 6,330.0 | 145,900 |
| 2024/02/29 | 6,600.0 | 6,600.0 | 6,420.0 | 6,420.0 | 6,420.0 | 179,100 |
| 2024/02/28 | 6,610.0 | 6,730.0 | 6,580.0 | 6,640.0 | 6,640.0 | 80,400 |
| 2024/02/27 | 6,590.0 | 6,720.0 | 6,530.0 | 6,640.0 | 6,640.0 | 81,500 |
| 2024/02/26 | 6,670.0 | 6,670.0 | 6,520.0 | 6,590.0 | 6,590.0 | 86,300 |
| 2024/02/22 | 6,660.0 | 6,820.0 | 6,610.0 | 6,690.0 | 6,690.0 | 101,400 |
| 2024/02/21 | 6,590.0 | 6,640.0 | 6,500.0 | 6,540.0 | 6,540.0 | 74,000 |
| 2024/02/20 | 6,710.0 | 6,730.0 | 6,550.0 | 6,620.0 | 6,620.0 | 120,900 |
| 2024/02/19 | 6,280.0 | 6,650.0 | 6,280.0 | 6,620.0 | 6,620.0 | 150,600 |
| 2024/02/16 | 6,440.0 | 6,510.0 | 6,250.0 | 6,250.0 | 6,250.0 | 130,400 |
| 2024/02/15 | 6,290.0 | 6,430.0 | 6,230.0 | 6,340.0 | 6,340.0 | 145,600 |
| 2024/02/14 | 6,100.0 | 6,240.0 | 5,890.0 | 6,160.0 | 6,160.0 | 432,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫｅｅＰｅｒ技研の取引履歴を振り返りませんか？
ＫｅｅＰｅｒ技研の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
