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) |
|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/31 | 6,250.0 | 6,390.0 | 6,220.0 | 6,270.0 | 6,270.0 | 242,800 |
| 2023/07/28 | 6,010.0 | 6,160.0 | 5,980.0 | 6,160.0 | 6,160.0 | 143,300 |
| 2023/07/27 | 6,020.0 | 6,070.0 | 5,960.0 | 6,040.0 | 6,040.0 | 130,000 |
| 2023/07/26 | 6,100.0 | 6,100.0 | 5,990.0 | 6,020.0 | 6,020.0 | 125,300 |
| 2023/07/25 | 5,900.0 | 6,080.0 | 5,860.0 | 6,070.0 | 6,070.0 | 230,000 |
| 2023/07/24 | 5,880.0 | 5,950.0 | 5,810.0 | 5,860.0 | 5,860.0 | 136,200 |
| 2023/07/21 | 5,840.0 | 5,870.0 | 5,770.0 | 5,840.0 | 5,840.0 | 125,600 |
| 2023/07/20 | 5,830.0 | 6,050.0 | 5,820.0 | 5,850.0 | 5,850.0 | 228,600 |
| 2023/07/19 | 5,730.0 | 5,800.0 | 5,610.0 | 5,800.0 | 5,800.0 | 234,600 |
| 2023/07/18 | 5,780.0 | 5,790.0 | 5,680.0 | 5,730.0 | 5,730.0 | 196,300 |
| 2023/07/14 | 5,970.0 | 6,060.0 | 5,790.0 | 5,790.0 | 5,790.0 | 233,000 |
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。
