日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＫｅｅＰｅｒ技研(6036)の株価時系列情報

ＫｅｅＰｅｒ技研(6036)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,555 1,555 1,530 1,535 5,000
2015/12/29 1,497 1,558 1,497 1,557 14,000
2015/12/28 1,500 1,500 1,464 1,484 4,500
2015/12/25 1,431 1,460 1,420 1,460 8,200
2015/12/24 1,492 1,496 1,402 1,402 13,900
2015/12/22 1,442 1,477 1,420 1,462 13,800
2015/12/21 1,450 1,455 1,400 1,418 24,500
2015/12/18 1,471 1,485 1,452 1,458 9,800
2015/12/17 1,500 1,520 1,440 1,468 17,900
2015/12/16 1,541 1,551 1,492 1,494 22,800
2015/12/15 1,600 1,609 1,541 1,541 6,900
2015/12/14 1,624 1,624 1,585 1,613 20,800
2015/12/11 1,641 1,642 1,580 1,624 17,200
2015/12/10 1,590 1,601 1,551 1,601 14,900
2015/12/09 1,518 1,580 1,518 1,580 9,600
2015/12/08 1,529 1,529 1,502 1,518 8,400
2015/12/07 1,552 1,552 1,517 1,525 10,000
2015/12/04 1,517 1,590 1,509 1,522 10,700
2015/12/03 1,600 1,600 1,520 1,555 17,200
2015/12/02 1,590 1,609 1,561 1,585 14,600
2015/12/01 1,630 1,634 1,590 1,590 20,700
2015/11/30 1,580 1,630 1,530 1,610 14,000
2015/11/27 1,636 1,636 1,560 1,579 12,600
2015/11/26 1,640 1,647 1,618 1,636 8,300
2015/11/25 1,614 1,647 1,602 1,647 25,300
2015/11/24 1,600 1,614 1,577 1,602 16,700
2015/11/20 1,573 1,594 1,530 1,575 20,700
2015/11/19 1,580 1,584 1,540 1,573 20,200
2015/11/18 1,499 1,529 1,451 1,529 20,400
2015/11/17 1,402 1,460 1,402 1,445 10,800
2015/11/16 1,380 1,430 1,372 1,407 13,900
2015/11/13 1,397 1,409 1,378 1,383 11,700
2015/11/12 1,400 1,416 1,398 1,408 13,800
2015/11/11 1,450 1,455 1,401 1,401 10,500
2015/11/10 1,515 1,515 1,353 1,414 54,800
2015/11/09 1,513 1,555 1,512 1,543 11,600
2015/11/06 1,502 1,534 1,501 1,530 10,900
2015/11/05 1,615 1,615 1,519 1,519 19,600
2015/11/04 1,601 1,645 1,576 1,607 27,700
2015/11/02 1,564 1,635 1,557 1,587 41,100
2015/10/30 1,515 1,558 1,515 1,552 14,800
2015/10/29 1,501 1,542 1,501 1,515 9,900
2015/10/28 1,484 1,543 1,484 1,528 24,400
2015/10/27 1,484 1,484 1,465 1,472 7,400
2015/10/26 1,451 1,465 1,443 1,457 7,200
2015/10/23 1,430 1,443 1,429 1,443 1,700
2015/10/22 1,410 1,438 1,410 1,430 4,800
2015/10/21 1,450 1,450 1,381 1,411 16,400
2015/10/20 1,469 1,484 1,450 1,469 10,900
2015/10/19 1,396 1,455 1,373 1,450 10,800
2015/10/16 1,407 1,407 1,361 1,366 6,200
2015/10/15 1,431 1,431 1,413 1,413 900
2015/10/14 1,450 1,453 1,408 1,434 9,600
2015/10/13 1,379 1,449 1,379 1,433 14,200
2015/10/09 1,353 1,375 1,350 1,375 7,900
2015/10/08 1,398 1,398 1,347 1,372 15,500
2015/10/07 1,383 1,402 1,376 1,399 7,000
2015/10/06 1,410 1,420 1,400 1,400 10,200
2015/10/05 1,400 1,419 1,398 1,408 11,400
2015/10/02 1,378 1,397 1,377 1,382 27,800
2015/10/01 1,315 1,350 1,305 1,350 14,600
2015/09/30 1,249 1,304 1,249 1,297 6,300
2015/09/29 1,250 1,260 1,245 1,249 2,000
2015/09/28 1,243 1,245 1,202 1,245 7,600
2015/09/28 1 -> 2.00 分割
2015/09/25 2,455 2,480 2,425 2,425 3,100
2015/09/24 2,500 2,500 2,450 2,455 1,200
2015/09/18 2,554 2,554 2,501 2,510 2,700
2015/09/17 2,500 2,537 2,456 2,537 7,200
2015/09/16 2,513 2,520 2,510 2,510 2,000
2015/09/15 2,502 2,570 2,486 2,560 3,300
2015/09/14 2,540 2,552 2,500 2,552 2,700
2015/09/11 2,535 2,569 2,441 2,551 6,300
2015/09/10 2,470 2,488 2,425 2,485 5,000
2015/09/09 2,451 2,499 2,451 2,468 3,800
2015/09/08 2,353 2,402 2,318 2,335 4,800
2015/09/07 2,490 2,490 2,386 2,387 7,400
2015/09/04 2,598 2,598 2,447 2,485 12,600
2015/09/03 2,600 2,619 2,512 2,590 15,100
2015/09/02 2,490 2,559 2,442 2,555 12,000
2015/09/01 2,420 2,499 2,420 2,490 10,900
2015/08/31 2,404 2,442 2,400 2,413 3,000
2015/08/28 2,372 2,443 2,372 2,404 2,600
2015/08/27 2,332 2,394 2,332 2,362 5,900
2015/08/26 2,317 2,335 2,271 2,332 8,700
2015/08/25 2,072 2,395 2,072 2,237 30,600
2015/08/24 2,305 2,377 2,208 2,222 22,900
2015/08/21 2,346 2,390 2,310 2,325 27,300
2015/08/20 2,440 2,506 2,400 2,450 20,200
2015/08/19 2,421 2,423 2,387 2,390 9,800
2015/08/18 2,416 2,449 2,406 2,421 7,500
2015/08/17 2,420 2,438 2,351 2,416 11,800
2015/08/14 2,542 2,542 2,391 2,429 31,400
2015/08/13 2,569 2,644 2,522 2,542 32,100
2015/08/12 2,650 2,709 2,631 2,695 40,400
2015/08/11 2,573 2,584 2,525 2,530 18,100
2015/08/10 2,557 2,628 2,470 2,573 49,700
2015/08/07 2,500 2,517 2,457 2,457 16,000
2015/08/06 2,596 2,621 2,512 2,524 16,400
2015/08/05 2,451 2,601 2,451 2,596 39,000
2015/08/04 2,375 2,495 2,355 2,420 31,400
2015/08/03 2,298 2,377 2,263 2,313 21,700
2015/07/31 2,300 2,300 2,200 2,299 11,000
2015/07/30 2,306 2,350 2,300 2,314 12,900
2015/07/29 2,222 2,378 2,222 2,323 32,400
2015/07/28 2,080 2,148 2,075 2,148 15,000
2015/07/27 2,173 2,195 2,130 2,130 9,700
2015/07/24 2,229 2,229 2,150 2,173 11,400
2015/07/23 2,215 2,217 2,203 2,209 10,000
2015/07/22 2,269 2,269 2,210 2,210 15,700
2015/07/21 2,261 2,278 2,240 2,258 10,100
2015/07/17 2,288 2,290 2,231 2,240 10,900
2015/07/16 2,275 2,275 2,228 2,258 13,500
2015/07/15 2,233 2,252 2,210 2,227 14,100
2015/07/14 2,200 2,200 2,126 2,183 37,600
2015/07/13 2,283 2,300 2,190 2,190 27,000
2015/07/10 2,320 2,358 2,266 2,283 13,300
2015/07/09 2,331 2,365 2,265 2,337 15,100
2015/07/08 2,491 2,501 2,435 2,447 11,100
2015/07/07 2,492 2,520 2,489 2,491 8,500
2015/07/06 2,526 2,531 2,458 2,490 12,000
2015/07/03 2,570 2,570 2,530 2,535 9,400
2015/07/02 2,615 2,622 2,563 2,565 9,500
2015/07/01 2,601 2,629 2,561 2,601 5,900
2015/06/30 2,597 2,618 2,597 2,607 6,500
2015/06/29 2,611 2,661 2,582 2,597 9,200
2015/06/26 2,700 2,700 2,665 2,672 10,100
2015/06/25 2,757 2,763 2,700 2,726 21,000
2015/06/24 2,770 2,773 2,731 2,757 4,900
2015/06/23 2,769 2,769 2,730 2,769 5,300
2015/06/22 2,766 2,766 2,724 2,754 3,900
2015/06/19 2,820 2,831 2,701 2,716 18,400
2015/06/18 2,869 2,875 2,821 2,841 5,300
2015/06/17 2,885 2,885 2,832 2,849 3,200
2015/06/16 2,807 2,969 2,807 2,885 13,800
2015/06/15 2,785 2,820 2,785 2,805 5,200
2015/06/12 2,798 2,815 2,791 2,803 2,700
2015/06/11 2,798 2,836 2,794 2,798 3,600
2015/06/10 2,820 2,839 2,808 2,811 3,500
2015/06/09 2,802 2,859 2,755 2,859 9,400
2015/06/08 2,905 2,939 2,755 2,869 9,700
2015/06/05 2,883 2,892 2,854 2,876 7,000
2015/06/04 2,990 3,060 2,889 2,899 20,700
2015/06/03 2,998 3,125 2,970 2,975 34,800
2015/06/02 2,860 2,916 2,860 2,915 15,200
2015/06/01 2,850 2,855 2,831 2,847 6,400
2015/05/29 2,764 2,829 2,752 2,829 8,100
2015/05/28 2,779 2,849 2,750 2,764 15,800
2015/05/27 2,760 2,767 2,738 2,751 8,500
2015/05/26 2,795 2,800 2,721 2,721 19,700
2015/05/25 2,639 2,760 2,639 2,760 38,900
2015/05/22 2,637 2,638 2,625 2,635 5,700
2015/05/21 2,619 2,619 2,605 2,618 4,100
2015/05/20 2,630 2,631 2,592 2,603 15,500
2015/05/19 2,600 2,619 2,595 2,619 8,300
2015/05/18 2,600 2,623 2,582 2,595 12,100
2015/05/15 2,609 2,611 2,576 2,585 8,000
2015/05/14 2,531 2,598 2,531 2,598 7,500
2015/05/13 2,530 2,533 2,512 2,530 5,900
2015/05/12 2,571 2,582 2,509 2,548 38,600
2015/05/11 2,628 2,639 2,621 2,639 21,000
2015/05/08 2,610 2,631 2,581 2,628 22,300
2015/05/07 2,590 2,630 2,575 2,621 18,800
2015/05/01 2,603 2,700 2,551 2,596 34,400
2015/04/30 2,574 2,580 2,547 2,553 9,500
2015/04/28 2,580 2,590 2,574 2,574 6,400
2015/04/27 2,604 2,604 2,580 2,580 4,600
2015/04/24 2,588 2,602 2,583 2,602 13,400
2015/04/23 2,571 2,587 2,566 2,587 6,200
2015/04/22 2,561 2,589 2,561 2,571 18,000
2015/04/21 2,580 2,588 2,552 2,560 6,700
2015/04/20 2,591 2,595 2,561 2,561 8,400
2015/04/17 2,600 2,609 2,590 2,605 12,600
2015/04/16 2,603 2,604 2,591 2,591 4,500
2015/04/15 2,605 2,620 2,604 2,620 2,700
2015/04/14 2,639 2,639 2,601 2,628 4,700
2015/04/13 2,630 2,640 2,612 2,633 7,800
2015/04/10 2,619 2,635 2,613 2,632 1,700
2015/04/09 2,649 2,649 2,614 2,638 2,300
2015/04/08 2,649 2,649 2,621 2,649 2,600
2015/04/07 2,667 2,668 2,647 2,661 7,800
2015/04/06 2,600 2,713 2,596 2,658 58,900
2015/04/03 2,600 2,604 2,567 2,579 20,100
2015/04/02 2,575 2,579 2,541 2,578 5,300
2015/04/01 2,648 2,648 2,511 2,599 9,600
2015/03/31 2,624 2,625 2,612 2,612 1,200
2015/03/30 2,619 2,668 2,619 2,638 4,100
2015/03/27 2,620 2,649 2,591 2,595 4,200
2015/03/26 2,619 2,649 2,618 2,627 2,600
2015/03/25 2,693 2,693 2,630 2,659 4,200
2015/03/24 2,649 2,695 2,630 2,693 5,700
2015/03/23 2,740 2,760 2,612 2,613 23,200
2015/03/20 2,604 2,692 2,580 2,692 12,700
2015/03/19 2,599 2,599 2,574 2,594 6,800
2015/03/18 2,598 2,609 2,561 2,574 4,500
2015/03/17 2,554 2,608 2,554 2,603 5,100
2015/03/16 2,560 2,590 2,540 2,580 2,000
2015/03/13 2,600 2,600 2,542 2,556 3,900
2015/03/12 2,585 2,604 2,585 2,599 4,600
2015/03/11 2,524 2,575 2,522 2,559 3,700
2015/03/10 2,573 2,591 2,522 2,574 8,400
2015/03/09 2,591 2,610 2,552 2,573 6,500
2015/03/06 2,600 2,617 2,581 2,610 7,900
2015/03/05 2,689 2,689 2,601 2,649 8,400
2015/03/04 2,570 2,684 2,560 2,682 16,200
2015/03/03 2,613 2,613 2,583 2,594 12,500
2015/03/02 2,662 2,662 2,606 2,630 8,900
2015/02/27 2,699 2,700 2,664 2,672 10,700
2015/02/26 2,680 2,700 2,664 2,698 8,900
2015/02/25 2,705 2,711 2,670 2,680 15,400
2015/02/24 2,700 2,740 2,652 2,700 19,900
2015/02/23 2,798 2,798 2,701 2,701 25,400
2015/02/20 2,818 2,818 2,786 2,803 20,500
2015/02/19 2,874 2,883 2,802 2,827 25,400
2015/02/18 2,833 2,855 2,750 2,848 48,700
2015/02/17 2,701 2,799 2,503 2,783 112,400
2015/02/16 3,000 3,000 2,721 2,750 99,600
2015/02/13 2,886 2,985 2,669 2,970 271,600
2015/02/12 3,160 3,325 2,957 2,986 2,128,400

このページの先頭へ