4,200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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 6,110.0 | 6,120.0 | 5,870.0 | 5,890.0 | 5,890.0 | 288,100 |
| 2023/09/25 | 6,030.0 | 6,220.0 | 5,930.0 | 6,180.0 | 6,180.0 | 298,700 |
| 2023/09/22 | 5,720.0 | 6,050.0 | 5,700.0 | 6,020.0 | 6,020.0 | 403,600 |
| 2023/09/21 | 5,610.0 | 5,770.0 | 5,600.0 | 5,710.0 | 5,710.0 | 169,400 |
| 2023/09/20 | 5,780.0 | 5,820.0 | 5,650.0 | 5,650.0 | 5,650.0 | 181,600 |
| 2023/09/19 | 5,990.0 | 6,010.0 | 5,790.0 | 5,830.0 | 5,830.0 | 247,200 |
| 2023/09/15 | 6,080.0 | 6,220.0 | 5,940.0 | 5,990.0 | 5,990.0 | 308,200 |
| 2023/09/14 | 5,920.0 | 6,020.0 | 5,810.0 | 5,940.0 | 5,940.0 | 253,800 |
| 2023/09/13 | 6,170.0 | 6,170.0 | 5,880.0 | 5,920.0 | 5,920.0 | 327,800 |
| 2023/09/12 | 6,330.0 | 6,400.0 | 6,170.0 | 6,200.0 | 6,200.0 | 159,400 |
| 2023/09/11 | 6,480.0 | 6,510.0 | 6,330.0 | 6,340.0 | 6,340.0 | 101,600 |
| 2023/09/08 | 6,480.0 | 6,570.0 | 6,450.0 | 6,470.0 | 6,470.0 | 102,400 |
| 2023/09/07 | 6,480.0 | 6,550.0 | 6,440.0 | 6,520.0 | 6,520.0 | 111,400 |
| 2023/09/06 | 6,660.0 | 6,690.0 | 6,570.0 | 6,580.0 | 6,580.0 | 95,800 |
| 2023/09/05 | 6,630.0 | 6,690.0 | 6,550.0 | 6,640.0 | 6,640.0 | 127,700 |
| 2023/09/04 | 6,680.0 | 6,840.0 | 6,630.0 | 6,650.0 | 6,650.0 | 192,700 |
| 2023/09/01 | 6,860.0 | 6,910.0 | 6,760.0 | 6,780.0 | 6,780.0 | 163,300 |
| 2023/08/31 | 6,690.0 | 6,800.0 | 6,690.0 | 6,790.0 | 6,790.0 | 104,500 |
| 2023/08/30 | 6,840.0 | 6,860.0 | 6,700.0 | 6,720.0 | 6,720.0 | 123,500 |
| 2023/08/29 | 6,820.0 | 6,840.0 | 6,660.0 | 6,780.0 | 6,780.0 | 148,500 |
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。
