4,844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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 4,200.0 | 4,200.0 | 4,085.0 | 4,105.0 | 4,105.0 | 146,100 |
| 2025/02/13 | 4,150.0 | 4,220.0 | 4,120.0 | 4,200.0 | 4,200.0 | 217,600 |
| 2025/02/12 | 4,260.0 | 4,400.0 | 4,080.0 | 4,100.0 | 4,100.0 | 529,300 |
| 2025/02/10 | 4,490.0 | 4,610.0 | 4,475.0 | 4,540.0 | 4,540.0 | 241,300 |
| 2025/02/07 | 4,390.0 | 4,440.0 | 4,375.0 | 4,430.0 | 4,430.0 | 123,200 |
| 2025/02/06 | 4,300.0 | 4,405.0 | 4,300.0 | 4,390.0 | 4,390.0 | 173,300 |
| 2025/02/05 | 4,360.0 | 4,445.0 | 4,330.0 | 4,420.0 | 4,420.0 | 128,000 |
| 2025/02/04 | 4,425.0 | 4,475.0 | 4,365.0 | 4,380.0 | 4,380.0 | 101,300 |
| 2025/02/03 | 4,420.0 | 4,440.0 | 4,305.0 | 4,380.0 | 4,380.0 | 154,600 |
| 2025/01/31 | 4,505.0 | 4,505.0 | 4,440.0 | 4,470.0 | 4,470.0 | 65,700 |
| 2025/01/30 | 4,520.0 | 4,555.0 | 4,500.0 | 4,535.0 | 4,535.0 | 45,200 |
| 2025/01/29 | 4,530.0 | 4,560.0 | 4,490.0 | 4,490.0 | 4,490.0 | 76,300 |
| 2025/01/28 | 4,480.0 | 4,555.0 | 4,425.0 | 4,540.0 | 4,540.0 | 97,300 |
| 2025/01/27 | 4,480.0 | 4,510.0 | 4,425.0 | 4,475.0 | 4,475.0 | 130,900 |
| 2025/01/24 | 4,410.0 | 4,520.0 | 4,410.0 | 4,485.0 | 4,485.0 | 90,000 |
| 2025/01/23 | 4,485.0 | 4,485.0 | 4,345.0 | 4,395.0 | 4,395.0 | 133,700 |
| 2025/01/22 | 4,575.0 | 4,590.0 | 4,510.0 | 4,530.0 | 4,530.0 | 66,800 |
| 2025/01/21 | 4,580.0 | 4,580.0 | 4,500.0 | 4,550.0 | 4,550.0 | 78,600 |
| 2025/01/20 | 4,480.0 | 4,580.0 | 4,480.0 | 4,525.0 | 4,525.0 | 81,700 |
| 2025/01/17 | 4,515.0 | 4,525.0 | 4,420.0 | 4,450.0 | 4,450.0 | 111,400 |
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。
