4,202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) |
|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/13 | 6,480.0 | 6,540.0 | 6,390.0 | 6,480.0 | 6,480.0 | 148,600 |
| 2024/02/09 | 6,500.0 | 6,530.0 | 6,400.0 | 6,420.0 | 6,420.0 | 67,400 |
| 2024/02/08 | 6,560.0 | 6,560.0 | 6,400.0 | 6,460.0 | 6,460.0 | 107,600 |
| 2024/02/07 | 6,460.0 | 6,560.0 | 6,400.0 | 6,520.0 | 6,520.0 | 105,900 |
| 2024/02/06 | 6,740.0 | 6,740.0 | 6,460.0 | 6,460.0 | 6,460.0 | 135,100 |
| 2024/02/05 | 6,540.0 | 6,710.0 | 6,480.0 | 6,710.0 | 6,710.0 | 156,900 |
| 2024/02/02 | 6,530.0 | 6,530.0 | 6,290.0 | 6,440.0 | 6,440.0 | 232,700 |
| 2024/02/01 | 6,580.0 | 6,690.0 | 6,560.0 | 6,590.0 | 6,590.0 | 118,900 |
| 2024/01/31 | 6,610.0 | 6,640.0 | 6,510.0 | 6,550.0 | 6,550.0 | 96,900 |
| 2024/01/30 | 6,500.0 | 6,630.0 | 6,480.0 | 6,600.0 | 6,600.0 | 140,300 |
| 2024/01/29 | 6,400.0 | 6,450.0 | 6,320.0 | 6,430.0 | 6,430.0 | 66,100 |
| 2024/01/26 | 6,330.0 | 6,430.0 | 6,310.0 | 6,380.0 | 6,380.0 | 120,400 |
| 2024/01/25 | 6,520.0 | 6,530.0 | 6,410.0 | 6,410.0 | 6,410.0 | 92,700 |
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。
