4,203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) |
|---|---|---|---|---|---|---|
| 2023/12/21 | 7,000.0 | 7,190.0 | 7,000.0 | 7,100.0 | 7,100.0 | 189,400 |
| 2023/12/20 | 7,150.0 | 7,160.0 | 7,000.0 | 7,020.0 | 7,020.0 | 222,700 |
| 2023/12/19 | 6,810.0 | 7,040.0 | 6,800.0 | 7,040.0 | 7,040.0 | 201,500 |
| 2023/12/18 | 6,870.0 | 6,930.0 | 6,730.0 | 6,840.0 | 6,840.0 | 185,900 |
| 2023/12/15 | 6,720.0 | 6,930.0 | 6,720.0 | 6,870.0 | 6,870.0 | 282,900 |
| 2023/12/14 | 6,550.0 | 6,760.0 | 6,550.0 | 6,690.0 | 6,690.0 | 297,200 |
| 2023/12/13 | 6,250.0 | 6,490.0 | 6,250.0 | 6,450.0 | 6,450.0 | 181,300 |
| 2023/12/12 | 6,330.0 | 6,330.0 | 6,090.0 | 6,210.0 | 6,210.0 | 211,800 |
| 2023/12/11 | 6,260.0 | 6,340.0 | 6,190.0 | 6,330.0 | 6,330.0 | 168,900 |
| 2023/12/08 | 6,400.0 | 6,470.0 | 6,260.0 | 6,290.0 | 6,290.0 | 121,500 |
| 2023/12/07 | 6,550.0 | 6,600.0 | 6,420.0 | 6,440.0 | 6,440.0 | 170,600 |
| 2023/12/06 | 6,340.0 | 6,570.0 | 6,340.0 | 6,570.0 | 6,570.0 | 176,200 |
| 2023/12/05 | 6,420.0 | 6,420.0 | 6,240.0 | 6,310.0 | 6,310.0 | 145,600 |
| 2023/12/04 | 6,140.0 | 6,420.0 | 6,070.0 | 6,380.0 | 6,380.0 | 321,700 |
| 2023/12/01 | 5,830.0 | 6,170.0 | 5,800.0 | 6,140.0 | 6,140.0 | 272,500 |
| 2023/11/30 | 5,750.0 | 5,910.0 | 5,750.0 | 5,880.0 | 5,880.0 | 158,000 |
| 2023/11/29 | 5,720.0 | 5,760.0 | 5,680.0 | 5,730.0 | 5,730.0 | 85,600 |
| 2023/11/28 | 5,730.0 | 5,750.0 | 5,670.0 | 5,720.0 | 5,720.0 | 90,000 |
| 2023/11/27 | 5,760.0 | 5,820.0 | 5,720.0 | 5,750.0 | 5,750.0 | 98,300 |
| 2023/11/24 | 5,840.0 | 5,890.0 | 5,690.0 | 5,710.0 | 5,710.0 | 143,200 |
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。
