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 |
|---|---|---|---|---|---|
| 2025/05/14 | 4,315 | 4,390 | 4,305 | 4,355 | 92,900 |
| 2025/05/13 | 4,320 | 4,400 | 4,320 | 4,350 | 83,000 |
| 2025/05/12 | 4,335 | 4,355 | 4,270 | 4,315 | 59,600 |
| 2025/05/09 | 4,260 | 4,320 | 4,250 | 4,285 | 120,900 |
| 2025/05/08 | 4,135 | 4,235 | 4,125 | 4,230 | 85,300 |
| 2025/05/07 | 4,100 | 4,180 | 4,100 | 4,160 | 98,500 |
| 2025/05/02 | 4,145 | 4,175 | 4,055 | 4,100 | 65,100 |
| 2025/05/01 | 4,140 | 4,185 | 4,090 | 4,125 | 62,600 |
| 2025/04/30 | 4,190 | 4,210 | 4,140 | 4,150 | 54,400 |
| 2025/04/28 | 4,240 | 4,260 | 4,170 | 4,190 | 59,000 |
| 2025/04/25 | 4,145 | 4,220 | 4,145 | 4,185 | 52,400 |
| 2025/04/24 | 4,155 | 4,210 | 4,140 | 4,145 | 43,100 |
| 2025/04/23 | 4,170 | 4,205 | 4,130 | 4,145 | 65,100 |
| 2025/04/22 | 4,135 | 4,150 | 4,075 | 4,135 | 69,400 |
| 2025/04/21 | 4,055 | 4,125 | 4,055 | 4,120 | 54,500 |
| 2025/04/18 | 3,970 | 4,065 | 3,970 | 4,065 | 57,100 |
| 2025/04/17 | 3,950 | 3,985 | 3,935 | 3,970 | 51,000 |
| 2025/04/16 | 4,000 | 4,055 | 3,955 | 3,995 | 68,400 |
| 2025/04/15 | 3,950 | 4,075 | 3,950 | 3,990 | 69,900 |
| 2025/04/14 | 3,895 | 4,005 | 3,885 | 3,975 | 87,100 |
| 2025/04/11 | 3,710 | 3,900 | 3,690 | 3,900 | 90,500 |
| 2025/04/10 | 3,895 | 3,895 | 3,785 | 3,870 | 128,800 |
| 2025/04/09 | 3,605 | 3,645 | 3,525 | 3,630 | 108,400 |
| 2025/04/08 | 3,465 | 3,675 | 3,435 | 3,675 | 130,600 |
| 2025/04/07 | 3,425 | 3,490 | 3,335 | 3,335 | 272,800 |
| 2025/04/04 | 3,815 | 3,855 | 3,600 | 3,705 | 188,100 |
| 2025/04/03 | 3,675 | 3,905 | 3,665 | 3,830 | 156,100 |
| 2025/04/02 | 3,900 | 3,900 | 3,770 | 3,800 | 101,300 |
| 2025/04/01 | 3,805 | 3,860 | 3,795 | 3,830 | 81,600 |
| 2025/03/31 | 3,975 | 3,975 | 3,775 | 3,775 | 174,000 |
| 2025/03/28 | 4,095 | 4,100 | 3,995 | 4,005 | 65,500 |
| 2025/03/27 | 4,050 | 4,145 | 4,045 | 4,095 | 84,600 |
| 2025/03/26 | 4,100 | 4,195 | 4,080 | 4,080 | 177,900 |
| 2025/03/25 | 4,100 | 4,115 | 4,025 | 4,055 | 62,000 |
| 2025/03/24 | 4,055 | 4,100 | 4,025 | 4,095 | 69,400 |
| 2025/03/21 | 4,080 | 4,140 | 4,040 | 4,065 | 97,000 |
| 2025/03/19 | 4,030 | 4,115 | 4,015 | 4,105 | 69,900 |
| 2025/03/18 | 3,940 | 4,100 | 3,940 | 4,040 | 91,100 |
| 2025/03/17 | 3,960 | 4,010 | 3,945 | 3,960 | 58,100 |
| 2025/03/14 | 3,930 | 3,970 | 3,910 | 3,970 | 53,200 |
| 2025/03/13 | 3,960 | 3,970 | 3,895 | 3,930 | 118,100 |
| 2025/03/12 | 4,020 | 4,115 | 4,010 | 4,015 | 106,200 |
| 2025/03/11 | 4,060 | 4,100 | 3,990 | 4,035 | 174,700 |
| 2025/03/10 | 4,000 | 4,200 | 4,000 | 4,130 | 277,500 |
| 2025/03/07 | 3,750 | 3,995 | 3,700 | 3,950 | 268,500 |
| 2025/03/06 | 3,760 | 3,780 | 3,700 | 3,770 | 188,100 |
| 2025/03/05 | 3,650 | 3,675 | 3,625 | 3,650 | 109,900 |
| 2025/03/04 | 3,680 | 3,705 | 3,605 | 3,650 | 160,600 |
| 2025/03/03 | 3,970 | 4,015 | 3,745 | 3,745 | 241,700 |
| 2025/02/28 | 3,920 | 3,980 | 3,845 | 3,915 | 174,400 |
| 2025/02/27 | 3,915 | 4,015 | 3,900 | 3,930 | 159,100 |
| 2025/02/26 | 3,900 | 3,920 | 3,835 | 3,890 | 80,400 |
| 2025/02/25 | 3,860 | 3,930 | 3,840 | 3,925 | 72,600 |
| 2025/02/21 | 3,900 | 3,950 | 3,880 | 3,915 | 93,200 |
| 2025/02/20 | 4,005 | 4,030 | 3,920 | 3,935 | 102,000 |
| 2025/02/19 | 4,000 | 4,060 | 3,965 | 4,005 | 121,900 |
| 2025/02/18 | 4,045 | 4,075 | 4,005 | 4,010 | 82,700 |
| 2025/02/17 | 4,115 | 4,125 | 4,045 | 4,045 | 93,100 |
| 2025/02/14 | 4,200 | 4,200 | 4,085 | 4,105 | 146,100 |
| 2025/02/13 | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 |
| 2025/02/12 | 4,260 | 4,400 | 4,080 | 4,100 | 529,300 |
| 2025/02/10 | 4,490 | 4,610 | 4,475 | 4,540 | 241,300 |
| 2025/02/07 | 4,390 | 4,440 | 4,375 | 4,430 | 123,200 |
| 2025/02/06 | 4,300 | 4,405 | 4,300 | 4,390 | 173,300 |
| 2025/02/05 | 4,360 | 4,445 | 4,330 | 4,420 | 128,000 |
| 2025/02/04 | 4,425 | 4,475 | 4,365 | 4,380 | 101,300 |
| 2025/02/03 | 4,420 | 4,440 | 4,305 | 4,380 | 154,600 |
| 2025/01/31 | 4,505 | 4,505 | 4,440 | 4,470 | 65,700 |
| 2025/01/30 | 4,520 | 4,555 | 4,500 | 4,535 | 45,200 |
| 2025/01/29 | 4,530 | 4,560 | 4,490 | 4,490 | 76,300 |
| 2025/01/28 | 4,480 | 4,555 | 4,425 | 4,540 | 97,300 |
| 2025/01/27 | 4,480 | 4,510 | 4,425 | 4,475 | 130,900 |
| 2025/01/24 | 4,410 | 4,520 | 4,410 | 4,485 | 90,000 |
| 2025/01/23 | 4,485 | 4,485 | 4,345 | 4,395 | 133,700 |
| 2025/01/22 | 4,575 | 4,590 | 4,510 | 4,530 | 66,800 |
| 2025/01/21 | 4,580 | 4,580 | 4,500 | 4,550 | 78,600 |
| 2025/01/20 | 4,480 | 4,580 | 4,480 | 4,525 | 81,700 |
| 2025/01/17 | 4,515 | 4,525 | 4,420 | 4,450 | 111,400 |
| 2025/01/16 | 4,500 | 4,590 | 4,465 | 4,580 | 130,800 |
| 2025/01/15 | 4,510 | 4,545 | 4,460 | 4,470 | 118,500 |
| 2025/01/14 | 4,370 | 4,445 | 4,320 | 4,385 | 182,400 |
| 2025/01/10 | 4,515 | 4,515 | 4,425 | 4,425 | 146,100 |
| 2025/01/09 | 4,715 | 4,725 | 4,500 | 4,500 | 213,200 |
| 2025/01/08 | 4,875 | 4,875 | 4,710 | 4,755 | 187,600 |
| 2025/01/07 | 4,755 | 4,965 | 4,735 | 4,925 | 288,800 |
| 2025/01/06 | 4,705 | 4,760 | 4,610 | 4,625 | 158,600 |
| 2024/12/30 | 4,825 | 4,825 | 4,715 | 4,760 | 126,100 |
| 2024/12/27 | 4,900 | 4,925 | 4,785 | 4,800 | 130,300 |
| 2024/12/26 | 4,750 | 4,865 | 4,740 | 4,855 | 176,500 |
| 2024/12/25 | 4,785 | 4,805 | 4,660 | 4,725 | 96,700 |
| 2024/12/24 | 4,730 | 4,795 | 4,640 | 4,750 | 108,500 |
| 2024/12/23 | 4,670 | 4,760 | 4,660 | 4,715 | 84,800 |
| 2024/12/20 | 4,725 | 4,795 | 4,700 | 4,700 | 108,600 |
| 2024/12/19 | 4,665 | 4,730 | 4,660 | 4,695 | 90,200 |
| 2024/12/18 | 4,700 | 4,760 | 4,675 | 4,705 | 67,800 |
| 2024/12/17 | 4,665 | 4,730 | 4,620 | 4,730 | 130,700 |
| 2024/12/16 | 4,740 | 4,740 | 4,625 | 4,630 | 121,300 |
| 2024/12/13 | 4,800 | 4,830 | 4,715 | 4,745 | 105,700 |
| 2024/12/12 | 4,800 | 4,895 | 4,755 | 4,820 | 197,700 |
| 2024/12/11 | 4,705 | 4,755 | 4,665 | 4,740 | 179,600 |
| 2024/12/10 | 4,895 | 4,895 | 4,770 | 4,775 | 248,400 |
| 2024/12/09 | 4,725 | 4,970 | 4,725 | 4,900 | 652,500 |
| 2024/12/06 | 4,560 | 4,680 | 4,525 | 4,680 | 347,900 |
| 2024/12/05 | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 |
| 2024/12/04 | 4,155 | 4,240 | 4,150 | 4,195 | 95,600 |
| 2024/12/03 | 4,220 | 4,320 | 4,140 | 4,185 | 163,900 |
| 2024/12/02 | 4,335 | 4,365 | 4,165 | 4,255 | 194,900 |
| 2024/11/29 | 4,235 | 4,360 | 4,220 | 4,330 | 148,800 |
| 2024/11/28 | 4,295 | 4,340 | 4,220 | 4,235 | 99,100 |
| 2024/11/27 | 4,315 | 4,380 | 4,250 | 4,295 | 141,200 |
| 2024/11/26 | 4,370 | 4,375 | 4,295 | 4,315 | 108,300 |
| 2024/11/25 | 4,345 | 4,370 | 4,250 | 4,370 | 157,800 |
| 2024/11/22 | 4,380 | 4,385 | 4,265 | 4,345 | 166,100 |
| 2024/11/21 | 4,255 | 4,395 | 4,240 | 4,385 | 236,600 |
| 2024/11/20 | 4,270 | 4,305 | 4,150 | 4,300 | 184,800 |
| 2024/11/19 | 4,290 | 4,355 | 4,265 | 4,285 | 117,900 |
| 2024/11/18 | 4,290 | 4,330 | 4,165 | 4,255 | 106,300 |
| 2024/11/15 | 4,320 | 4,345 | 4,245 | 4,290 | 180,900 |
| 2024/11/14 | 4,345 | 4,360 | 4,185 | 4,315 | 313,500 |
| 2024/11/13 | 3,950 | 4,175 | 3,935 | 4,170 | 255,100 |
| 2024/11/12 | 3,890 | 4,095 | 3,840 | 3,950 | 350,600 |
| 2024/11/11 | 3,930 | 3,970 | 3,870 | 3,900 | 214,300 |
| 2024/11/08 | 3,800 | 3,890 | 3,800 | 3,800 | 220,300 |
| 2024/11/07 | 3,655 | 3,795 | 3,655 | 3,770 | 503,000 |
| 2024/11/06 | 3,955 | 4,035 | 3,900 | 3,905 | 202,500 |
| 2024/11/05 | 4,045 | 4,080 | 3,935 | 3,935 | 163,800 |
| 2024/11/01 | 4,170 | 4,205 | 4,035 | 4,035 | 131,200 |
| 2024/10/31 | 4,230 | 4,260 | 4,180 | 4,230 | 86,300 |
| 2024/10/30 | 4,215 | 4,255 | 4,190 | 4,240 | 124,500 |
| 2024/10/29 | 4,100 | 4,205 | 4,065 | 4,190 | 110,400 |
| 2024/10/28 | 4,005 | 4,150 | 3,985 | 4,105 | 125,400 |
| 2024/10/25 | 4,095 | 4,100 | 4,015 | 4,045 | 84,400 |
| 2024/10/24 | 4,050 | 4,130 | 4,035 | 4,105 | 107,800 |
| 2024/10/23 | 4,130 | 4,175 | 4,085 | 4,160 | 123,600 |
| 2024/10/22 | 4,155 | 4,160 | 4,070 | 4,075 | 96,400 |
| 2024/10/21 | 4,200 | 4,235 | 4,165 | 4,190 | 68,700 |
| 2024/10/18 | 4,230 | 4,320 | 4,210 | 4,220 | 107,900 |
| 2024/10/17 | 4,310 | 4,310 | 4,215 | 4,215 | 101,800 |
| 2024/10/16 | 4,260 | 4,375 | 4,245 | 4,320 | 98,600 |
| 2024/10/15 | 4,315 | 4,320 | 4,245 | 4,310 | 106,100 |
| 2024/10/11 | 4,260 | 4,265 | 4,175 | 4,195 | 84,300 |
| 2024/10/10 | 4,340 | 4,340 | 4,235 | 4,280 | 101,800 |
| 2024/10/09 | 4,365 | 4,420 | 4,315 | 4,315 | 140,200 |
| 2024/10/08 | 4,370 | 4,375 | 4,280 | 4,295 | 124,700 |
| 2024/10/07 | 4,435 | 4,535 | 4,350 | 4,425 | 238,100 |
| 2024/10/04 | 4,210 | 4,385 | 4,195 | 4,335 | 215,700 |
| 2024/10/03 | 4,210 | 4,240 | 4,110 | 4,140 | 168,200 |
| 2024/10/02 | 4,180 | 4,180 | 4,085 | 4,100 | 189,800 |
| 2024/10/01 | 4,300 | 4,325 | 4,215 | 4,215 | 142,200 |
| 2024/09/30 | 4,370 | 4,445 | 4,235 | 4,285 | 199,800 |
| 2024/09/27 | 4,480 | 4,530 | 4,355 | 4,400 | 161,900 |
| 2024/09/26 | 4,400 | 4,455 | 4,365 | 4,425 | 159,300 |
| 2024/09/25 | 4,380 | 4,410 | 4,350 | 4,400 | 127,700 |
| 2024/09/24 | 4,390 | 4,400 | 4,310 | 4,365 | 142,300 |
| 2024/09/20 | 4,400 | 4,430 | 4,325 | 4,375 | 173,800 |
| 2024/09/19 | 4,465 | 4,470 | 4,345 | 4,365 | 213,900 |
| 2024/09/18 | 4,325 | 4,480 | 4,305 | 4,435 | 353,700 |
| 2024/09/17 | 4,240 | 4,365 | 4,210 | 4,265 | 242,300 |
| 2024/09/13 | 4,220 | 4,280 | 4,160 | 4,180 | 159,100 |
| 2024/09/12 | 4,140 | 4,230 | 4,125 | 4,180 | 210,000 |
| 2024/09/11 | 4,030 | 4,140 | 4,005 | 4,015 | 220,100 |
| 2024/09/10 | 4,060 | 4,120 | 3,975 | 4,040 | 202,300 |
| 2024/09/09 | 3,850 | 4,060 | 3,850 | 4,060 | 179,100 |
| 2024/09/06 | 4,070 | 4,085 | 3,945 | 3,990 | 174,800 |
| 2024/09/05 | 3,870 | 4,090 | 3,850 | 4,030 | 275,200 |
| 2024/09/04 | 4,040 | 4,085 | 3,910 | 3,940 | 251,400 |
| 2024/09/03 | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 |
| 2024/09/02 | 4,090 | 4,210 | 4,060 | 4,120 | 383,300 |
| 2024/08/30 | 3,970 | 4,055 | 3,955 | 4,055 | 200,000 |
| 2024/08/29 | 3,960 | 4,055 | 3,945 | 3,960 | 229,000 |
| 2024/08/28 | 3,935 | 4,045 | 3,920 | 3,995 | 421,000 |
| 2024/08/27 | 3,900 | 3,970 | 3,840 | 3,915 | 191,500 |
| 2024/08/26 | 3,725 | 3,885 | 3,725 | 3,865 | 153,100 |
| 2024/08/23 | 3,825 | 3,825 | 3,710 | 3,740 | 161,600 |
| 2024/08/22 | 3,710 | 3,810 | 3,670 | 3,785 | 207,900 |
| 2024/08/21 | 3,655 | 3,725 | 3,640 | 3,660 | 110,400 |
| 2024/08/20 | 3,575 | 3,745 | 3,570 | 3,710 | 178,100 |
| 2024/08/19 | 3,645 | 3,645 | 3,525 | 3,525 | 133,200 |
| 2024/08/16 | 3,560 | 3,645 | 3,535 | 3,610 | 184,400 |
| 2024/08/15 | 3,545 | 3,590 | 3,530 | 3,535 | 182,600 |
| 2024/08/14 | 3,550 | 3,590 | 3,460 | 3,555 | 299,100 |
| 2024/08/13 | 3,500 | 3,615 | 3,490 | 3,595 | 356,900 |
| 2024/08/09 | 3,355 | 3,440 | 3,240 | 3,330 | 302,400 |
| 2024/08/08 | 3,225 | 3,395 | 3,220 | 3,310 | 266,800 |
| 2024/08/07 | 3,150 | 3,290 | 3,100 | 3,220 | 346,700 |
| 2024/08/06 | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 |
| 2024/08/05 | 3,165 | 3,255 | 2,847 | 2,877 | 483,900 |
| 2024/08/02 | 3,285 | 3,420 | 3,250 | 3,300 | 345,900 |
| 2024/08/01 | 3,630 | 3,640 | 3,420 | 3,420 | 222,400 |
| 2024/07/31 | 3,520 | 3,630 | 3,515 | 3,630 | 141,800 |
| 2024/07/30 | 3,625 | 3,625 | 3,525 | 3,540 | 226,500 |
| 2024/07/29 | 3,615 | 3,670 | 3,560 | 3,660 | 163,700 |
| 2024/07/26 | 3,575 | 3,680 | 3,555 | 3,595 | 151,100 |
| 2024/07/25 | 3,695 | 3,700 | 3,520 | 3,570 | 299,600 |
| 2024/07/24 | 3,860 | 3,880 | 3,720 | 3,725 | 165,800 |
| 2024/07/23 | 3,865 | 3,925 | 3,865 | 3,900 | 120,800 |
| 2024/07/22 | 3,990 | 3,995 | 3,840 | 3,850 | 191,800 |
| 2024/07/19 | 4,085 | 4,145 | 3,980 | 4,005 | 176,400 |
| 2024/07/18 | 4,080 | 4,150 | 4,020 | 4,045 | 186,600 |
| 2024/07/17 | 3,990 | 4,100 | 3,960 | 4,085 | 171,500 |