4,205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) |
|---|---|---|---|---|---|---|
| 2023/11/24 | 5,840.0 | 5,890.0 | 5,690.0 | 5,710.0 | 5,710.0 | 143,200 |
| 2023/11/22 | 5,980.0 | 5,980.0 | 5,820.0 | 5,840.0 | 5,840.0 | 168,400 |
| 2023/11/21 | 5,940.0 | 6,020.0 | 5,770.0 | 5,960.0 | 5,960.0 | 180,000 |
| 2023/11/20 | 6,060.0 | 6,060.0 | 5,820.0 | 5,870.0 | 5,870.0 | 177,400 |
| 2023/11/17 | 6,050.0 | 6,050.0 | 5,940.0 | 6,010.0 | 6,010.0 | 127,300 |
| 2023/11/16 | 5,780.0 | 6,040.0 | 5,700.0 | 6,030.0 | 6,030.0 | 197,500 |
| 2023/11/15 | 5,800.0 | 5,870.0 | 5,710.0 | 5,760.0 | 5,760.0 | 241,400 |
| 2023/11/14 | 5,690.0 | 5,700.0 | 5,470.0 | 5,630.0 | 5,630.0 | 474,100 |
| 2023/11/13 | 5,860.0 | 6,150.0 | 5,710.0 | 5,750.0 | 5,750.0 | 658,800 |
| 2023/11/10 | 6,470.0 | 6,510.0 | 6,350.0 | 6,500.0 | 6,500.0 | 157,300 |
| 2023/11/09 | 6,390.0 | 6,440.0 | 6,270.0 | 6,440.0 | 6,440.0 | 182,300 |
| 2023/11/08 | 6,370.0 | 6,390.0 | 6,220.0 | 6,350.0 | 6,350.0 | 169,300 |
| 2023/11/07 | 6,430.0 | 6,530.0 | 6,360.0 | 6,410.0 | 6,410.0 | 218,100 |
| 2023/11/06 | 6,300.0 | 6,430.0 | 6,130.0 | 6,410.0 | 6,410.0 | 321,200 |
| 2023/11/02 | 5,800.0 | 6,170.0 | 5,790.0 | 6,160.0 | 6,160.0 | 359,600 |
| 2023/11/01 | 5,730.0 | 5,740.0 | 5,600.0 | 5,600.0 | 5,600.0 | 102,200 |
| 2023/10/31 | 5,640.0 | 5,650.0 | 5,460.0 | 5,650.0 | 5,650.0 | 149,800 |
| 2023/10/30 | 5,670.0 | 5,690.0 | 5,600.0 | 5,660.0 | 5,660.0 | 118,800 |
| 2023/10/27 | 5,560.0 | 5,640.0 | 5,540.0 | 5,630.0 | 5,630.0 | 86,200 |
| 2023/10/26 | 5,470.0 | 5,640.0 | 5,470.0 | 5,560.0 | 5,560.0 | 171,100 |
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。
