4,113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) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 3,820.0 | 3,845.0 | 3,790.0 | 3,800.0 | 3,800.0 | 95,800 |
| 2025/09/19 | 3,835.0 | 3,835.0 | 3,780.0 | 3,830.0 | 3,830.0 | 149,400 |
| 2025/09/18 | 3,730.0 | 3,865.0 | 3,725.0 | 3,835.0 | 3,835.0 | 261,400 |
| 2025/09/17 | 3,900.0 | 3,905.0 | 3,770.0 | 3,790.0 | 3,790.0 | 277,400 |
| 2025/09/16 | 3,800.0 | 3,940.0 | 3,790.0 | 3,925.0 | 3,925.0 | 845,900 |
| 2025/09/12 | 3,550.0 | 3,620.0 | 3,530.0 | 3,600.0 | 3,600.0 | 232,800 |
| 2025/09/11 | 3,470.0 | 3,520.0 | 3,460.0 | 3,520.0 | 3,520.0 | 158,500 |
| 2025/09/10 | 3,445.0 | 3,500.0 | 3,440.0 | 3,460.0 | 3,460.0 | 184,400 |
| 2025/09/09 | 3,415.0 | 3,440.0 | 3,395.0 | 3,440.0 | 3,440.0 | 139,300 |
| 2025/09/08 | 3,390.0 | 3,415.0 | 3,365.0 | 3,410.0 | 3,410.0 | 165,900 |
| 2025/09/05 | 3,315.0 | 3,400.0 | 3,300.0 | 3,375.0 | 3,375.0 | 224,400 |
| 2025/09/04 | 3,200.0 | 3,320.0 | 3,195.0 | 3,300.0 | 3,300.0 | 236,100 |
| 2025/09/03 | 3,255.0 | 3,270.0 | 3,180.0 | 3,190.0 | 3,190.0 | 318,400 |
| 2025/09/02 | 3,305.0 | 3,325.0 | 3,275.0 | 3,275.0 | 3,275.0 | 166,500 |
| 2025/09/01 | 3,320.0 | 3,340.0 | 3,275.0 | 3,305.0 | 3,305.0 | 174,500 |
| 2025/08/29 | 3,330.0 | 3,380.0 | 3,300.0 | 3,375.0 | 3,375.0 | 196,500 |
| 2025/08/28 | 3,280.0 | 3,365.0 | 3,260.0 | 3,340.0 | 3,340.0 | 177,200 |
| 2025/08/27 | 3,360.0 | 3,360.0 | 3,295.0 | 3,300.0 | 3,300.0 | 199,300 |
| 2025/08/26 | 3,435.0 | 3,440.0 | 3,330.0 | 3,360.0 | 3,360.0 | 211,500 |
| 2025/08/25 | 3,470.0 | 3,480.0 | 3,425.0 | 3,465.0 | 3,465.0 | 144,000 |
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。
