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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 6,820.0 | 6,840.0 | 6,660.0 | 6,780.0 | 6,780.0 | 148,500 |
| 2023/08/28 | 6,490.0 | 6,750.0 | 6,470.0 | 6,750.0 | 6,750.0 | 218,700 |
| 2023/08/25 | 6,280.0 | 6,440.0 | 6,270.0 | 6,410.0 | 6,410.0 | 105,300 |
| 2023/08/24 | 6,450.0 | 6,510.0 | 6,320.0 | 6,350.0 | 6,350.0 | 153,600 |
| 2023/08/23 | 6,230.0 | 6,400.0 | 6,200.0 | 6,400.0 | 6,400.0 | 137,000 |
| 2023/08/22 | 6,250.0 | 6,330.0 | 6,160.0 | 6,210.0 | 6,210.0 | 114,700 |
| 2023/08/21 | 6,250.0 | 6,320.0 | 6,160.0 | 6,230.0 | 6,230.0 | 154,900 |
| 2023/08/18 | 6,110.0 | 6,200.0 | 6,040.0 | 6,170.0 | 6,170.0 | 84,400 |
| 2023/08/17 | 6,210.0 | 6,260.0 | 6,020.0 | 6,180.0 | 6,180.0 | 193,000 |
| 2023/08/16 | 6,490.0 | 6,490.0 | 6,180.0 | 6,270.0 | 6,270.0 | 183,900 |
| 2023/08/15 | 6,320.0 | 6,520.0 | 6,290.0 | 6,460.0 | 6,460.0 | 259,400 |
| 2023/08/14 | 6,320.0 | 6,460.0 | 6,120.0 | 6,220.0 | 6,220.0 | 476,900 |
| 2023/08/10 | 6,570.0 | 6,670.0 | 6,490.0 | 6,670.0 | 6,670.0 | 192,400 |
| 2023/08/09 | 6,490.0 | 6,650.0 | 6,450.0 | 6,630.0 | 6,630.0 | 155,200 |
| 2023/08/08 | 6,440.0 | 6,520.0 | 6,390.0 | 6,510.0 | 6,510.0 | 149,500 |
| 2023/08/07 | 6,530.0 | 6,570.0 | 6,420.0 | 6,540.0 | 6,540.0 | 197,700 |
| 2023/08/04 | 6,430.0 | 6,610.0 | 6,390.0 | 6,610.0 | 6,610.0 | 162,900 |
| 2023/08/03 | 6,520.0 | 6,550.0 | 6,410.0 | 6,430.0 | 6,430.0 | 243,700 |
| 2023/08/02 | 6,440.0 | 6,700.0 | 6,420.0 | 6,590.0 | 6,590.0 | 420,100 |
| 2023/08/01 | 6,250.0 | 6,420.0 | 6,250.0 | 6,280.0 | 6,280.0 | 186,100 |
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。
