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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 4,950.0 | 5,130.0 | 4,810.0 | 5,090.0 | 5,090.0 | 860,300 |
| 2023/06/01 | 5,360.0 | 5,390.0 | 5,310.0 | 5,350.0 | 5,350.0 | 186,900 |
| 2023/05/31 | 5,410.0 | 5,490.0 | 5,350.0 | 5,380.0 | 5,380.0 | 197,400 |
| 2023/05/30 | 5,460.0 | 5,500.0 | 5,380.0 | 5,480.0 | 5,480.0 | 142,300 |
| 2023/05/29 | 5,650.0 | 5,650.0 | 5,500.0 | 5,510.0 | 5,510.0 | 141,600 |
| 2023/05/26 | 5,440.0 | 5,600.0 | 5,410.0 | 5,580.0 | 5,580.0 | 170,100 |
| 2023/05/25 | 5,450.0 | 5,530.0 | 5,440.0 | 5,490.0 | 5,490.0 | 150,500 |
| 2023/05/24 | 5,510.0 | 5,590.0 | 5,440.0 | 5,510.0 | 5,510.0 | 278,600 |
| 2023/05/23 | 5,780.0 | 5,790.0 | 5,610.0 | 5,640.0 | 5,640.0 | 224,500 |
| 2023/05/22 | 5,630.0 | 5,640.0 | 5,560.0 | 5,610.0 | 5,610.0 | 177,500 |
| 2023/05/19 | 5,660.0 | 5,710.0 | 5,550.0 | 5,630.0 | 5,630.0 | 230,600 |
| 2023/05/18 | 5,830.0 | 5,860.0 | 5,710.0 | 5,740.0 | 5,740.0 | 270,100 |
| 2023/05/17 | 5,900.0 | 5,950.0 | 5,770.0 | 5,790.0 | 5,790.0 | 291,000 |
| 2023/05/16 | 5,990.0 | 5,990.0 | 5,870.0 | 5,960.0 | 5,960.0 | 187,700 |
| 2023/05/15 | 5,800.0 | 5,920.0 | 5,780.0 | 5,920.0 | 5,920.0 | 320,500 |
| 2023/05/12 | 5,770.0 | 5,820.0 | 5,640.0 | 5,690.0 | 5,690.0 | 201,400 |
| 2023/05/11 | 5,550.0 | 5,810.0 | 5,440.0 | 5,780.0 | 5,780.0 | 559,100 |
| 2023/05/10 | 5,800.0 | 5,840.0 | 5,720.0 | 5,810.0 | 5,810.0 | 342,600 |
| 2023/05/09 | 5,580.0 | 5,780.0 | 5,560.0 | 5,760.0 | 5,760.0 | 323,700 |
| 2023/05/08 | 5,620.0 | 5,720.0 | 5,490.0 | 5,570.0 | 5,570.0 | 424,800 |
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。
