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) |
|---|---|---|---|---|---|---|
| 2023/10/25 | 5,530.0 | 5,590.0 | 5,500.0 | 5,520.0 | 5,520.0 | 167,100 |
| 2023/10/24 | 5,430.0 | 5,520.0 | 5,160.0 | 5,370.0 | 5,370.0 | 300,600 |
| 2023/10/23 | 5,620.0 | 5,680.0 | 5,350.0 | 5,350.0 | 5,350.0 | 247,400 |
| 2023/10/20 | 5,660.0 | 5,720.0 | 5,640.0 | 5,660.0 | 5,660.0 | 93,100 |
| 2023/10/19 | 5,650.0 | 5,720.0 | 5,610.0 | 5,690.0 | 5,690.0 | 79,400 |
| 2023/10/18 | 5,720.0 | 5,750.0 | 5,690.0 | 5,750.0 | 5,750.0 | 88,000 |
| 2023/10/17 | 5,770.0 | 5,780.0 | 5,680.0 | 5,710.0 | 5,710.0 | 62,200 |
| 2023/10/16 | 5,590.0 | 5,710.0 | 5,530.0 | 5,690.0 | 5,690.0 | 125,300 |
| 2023/10/13 | 5,770.0 | 5,780.0 | 5,580.0 | 5,620.0 | 5,620.0 | 149,700 |
| 2023/10/12 | 5,680.0 | 5,780.0 | 5,670.0 | 5,780.0 | 5,780.0 | 112,900 |
| 2023/10/11 | 5,810.0 | 5,810.0 | 5,680.0 | 5,680.0 | 5,680.0 | 74,500 |
| 2023/10/10 | 5,770.0 | 5,850.0 | 5,760.0 | 5,770.0 | 5,770.0 | 119,500 |
| 2023/10/06 | 5,770.0 | 5,780.0 | 5,680.0 | 5,730.0 | 5,730.0 | 72,600 |
| 2023/10/05 | 5,700.0 | 5,810.0 | 5,680.0 | 5,740.0 | 5,740.0 | 163,500 |
| 2023/10/04 | 5,640.0 | 5,660.0 | 5,560.0 | 5,600.0 | 5,600.0 | 253,000 |
| 2023/10/03 | 5,540.0 | 5,790.0 | 5,540.0 | 5,740.0 | 5,740.0 | 224,500 |
| 2023/10/02 | 5,830.0 | 5,860.0 | 5,640.0 | 5,640.0 | 5,640.0 | 169,400 |
| 2023/09/29 | 5,940.0 | 5,950.0 | 5,830.0 | 5,830.0 | 5,830.0 | 185,800 |
| 2023/09/28 | 5,780.0 | 5,820.0 | 5,700.0 | 5,790.0 | 5,790.0 | 188,700 |
| 2023/09/27 | 5,830.0 | 5,990.0 | 5,800.0 | 5,840.0 | 5,840.0 | 185,700 |
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。
