4,200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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/07/13 | 5,750.0 | 5,880.0 | 5,560.0 | 5,870.0 | 5,870.0 | 290,700 |
| 2023/07/12 | 5,820.0 | 5,950.0 | 5,760.0 | 5,790.0 | 5,790.0 | 364,300 |
| 2023/07/11 | 5,620.0 | 5,890.0 | 5,620.0 | 5,870.0 | 5,870.0 | 358,200 |
| 2023/07/10 | 5,440.0 | 5,640.0 | 5,410.0 | 5,570.0 | 5,570.0 | 297,200 |
| 2023/07/07 | 5,310.0 | 5,510.0 | 5,300.0 | 5,430.0 | 5,430.0 | 255,600 |
| 2023/07/06 | 5,260.0 | 5,410.0 | 5,250.0 | 5,360.0 | 5,360.0 | 252,200 |
| 2023/07/05 | 5,260.0 | 5,320.0 | 5,220.0 | 5,290.0 | 5,290.0 | 237,000 |
| 2023/07/04 | 4,930.0 | 5,260.0 | 4,855.0 | 5,260.0 | 5,260.0 | 396,500 |
| 2023/07/03 | 4,925.0 | 5,020.0 | 4,905.0 | 5,000.0 | 5,000.0 | 283,700 |
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。
