4,094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) |
|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 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 |
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。
