4,498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) |
---|---|---|---|---|---|---|
2024/09/24 | 4,390.0 | 4,400.0 | 4,310.0 | 4,365.0 | 4,365.0 | 142,300 |
2024/09/20 | 4,400.0 | 4,430.0 | 4,325.0 | 4,375.0 | 4,375.0 | 173,800 |
2024/09/19 | 4,465.0 | 4,470.0 | 4,345.0 | 4,365.0 | 4,365.0 | 213,900 |
2024/09/18 | 4,325.0 | 4,480.0 | 4,305.0 | 4,435.0 | 4,435.0 | 353,700 |
2024/09/17 | 4,240.0 | 4,365.0 | 4,210.0 | 4,265.0 | 4,265.0 | 242,300 |
2024/09/13 | 4,220.0 | 4,280.0 | 4,160.0 | 4,180.0 | 4,180.0 | 159,100 |
2024/09/12 | 4,140.0 | 4,230.0 | 4,125.0 | 4,180.0 | 4,180.0 | 210,000 |
2024/09/11 | 4,030.0 | 4,140.0 | 4,005.0 | 4,015.0 | 4,015.0 | 220,100 |
2024/09/10 | 4,060.0 | 4,120.0 | 3,975.0 | 4,040.0 | 4,040.0 | 202,300 |
2024/09/09 | 3,850.0 | 4,060.0 | 3,850.0 | 4,060.0 | 4,060.0 | 179,100 |
2024/09/06 | 4,070.0 | 4,085.0 | 3,945.0 | 3,990.0 | 3,990.0 | 174,800 |
2024/09/05 | 3,870.0 | 4,090.0 | 3,850.0 | 4,030.0 | 4,030.0 | 275,200 |
2024/09/04 | 4,040.0 | 4,085.0 | 3,910.0 | 3,940.0 | 3,940.0 | 251,400 |
2024/09/03 | 4,170.0 | 4,250.0 | 4,135.0 | 4,140.0 | 4,140.0 | 227,000 |
2024/09/02 | 4,090.0 | 4,210.0 | 4,060.0 | 4,120.0 | 4,120.0 | 383,300 |
2024/08/30 | 3,970.0 | 4,055.0 | 3,955.0 | 4,055.0 | 4,055.0 | 200,000 |
2024/08/29 | 3,960.0 | 4,055.0 | 3,945.0 | 3,960.0 | 3,960.0 | 229,000 |
2024/08/28 | 3,935.0 | 4,045.0 | 3,920.0 | 3,995.0 | 3,995.0 | 421,000 |
2024/08/27 | 3,900.0 | 3,970.0 | 3,840.0 | 3,915.0 | 3,915.0 | 191,500 |
2024/08/26 | 3,725.0 | 3,885.0 | 3,725.0 | 3,865.0 | 3,865.0 | 153,100 |
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。