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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/16 | 3,930 | 4,015 | 3,925 | 3,965 | 144,800 |
| 2024/07/12 | 3,780 | 3,965 | 3,770 | 3,930 | 165,200 |
| 2024/07/11 | 3,780 | 3,940 | 3,755 | 3,850 | 228,800 |
| 2024/07/10 | 3,800 | 3,820 | 3,740 | 3,770 | 114,900 |
| 2024/07/09 | 3,685 | 3,810 | 3,665 | 3,800 | 196,500 |
| 2024/07/08 | 3,780 | 3,780 | 3,685 | 3,685 | 173,300 |
| 2024/07/05 | 3,750 | 3,775 | 3,685 | 3,755 | 228,400 |
| 2024/07/04 | 3,785 | 3,795 | 3,715 | 3,760 | 156,100 |
| 2024/07/03 | 3,715 | 3,800 | 3,685 | 3,750 | 402,600 |
| 2024/07/02 | 3,905 | 3,935 | 3,750 | 3,750 | 700,100 |
| 2024/07/01 | 4,170 | 4,190 | 4,000 | 4,070 | 207,200 |
| 2024/06/28 | 4,070 | 4,160 | 4,065 | 4,100 | 160,700 |
| 2024/06/27 | 4,100 | 4,195 | 4,010 | 4,035 | 203,200 |
| 2024/06/26 | 4,200 | 4,205 | 4,100 | 4,130 | 205,900 |
| 2024/06/25 | 4,200 | 4,205 | 4,150 | 4,150 | 84,600 |
| 2024/06/24 | 4,195 | 4,260 | 4,140 | 4,145 | 163,800 |
| 2024/06/21 | 4,180 | 4,225 | 4,130 | 4,135 | 167,100 |
| 2024/06/20 | 4,280 | 4,320 | 4,080 | 4,110 | 211,300 |
| 2024/06/19 | 4,170 | 4,375 | 4,155 | 4,225 | 308,900 |
| 2024/06/18 | 4,105 | 4,210 | 4,055 | 4,170 | 188,000 |
| 2024/06/17 | 4,030 | 4,080 | 3,990 | 4,070 | 84,600 |
| 2024/06/14 | 3,905 | 4,030 | 3,905 | 4,030 | 122,000 |
| 2024/06/13 | 4,015 | 4,075 | 3,930 | 3,930 | 118,800 |
| 2024/06/12 | 4,005 | 4,125 | 4,005 | 4,050 | 298,800 |
| 2024/06/11 | 3,970 | 4,070 | 3,930 | 4,025 | 229,400 |
| 2024/06/10 | 3,815 | 4,030 | 3,815 | 3,970 | 260,300 |
| 2024/06/07 | 3,875 | 3,930 | 3,770 | 3,810 | 302,600 |
| 2024/06/06 | 4,010 | 4,060 | 3,895 | 3,935 | 221,700 |
| 2024/06/05 | 3,985 | 4,125 | 3,955 | 4,000 | 355,300 |
| 2024/06/04 | 3,790 | 3,975 | 3,755 | 3,920 | 409,400 |
| 2024/06/03 | 3,790 | 3,790 | 3,700 | 3,720 | 142,600 |
| 2024/05/31 | 3,630 | 3,790 | 3,630 | 3,790 | 189,300 |
| 2024/05/30 | 3,660 | 3,695 | 3,605 | 3,660 | 237,600 |
| 2024/05/29 | 3,800 | 3,820 | 3,700 | 3,700 | 171,100 |
| 2024/05/28 | 3,845 | 3,870 | 3,800 | 3,815 | 126,200 |
| 2024/05/27 | 3,725 | 3,795 | 3,725 | 3,795 | 90,400 |
| 2024/05/24 | 3,805 | 3,835 | 3,750 | 3,755 | 172,500 |
| 2024/05/23 | 3,825 | 3,845 | 3,715 | 3,830 | 197,600 |
| 2024/05/22 | 3,895 | 3,950 | 3,845 | 3,845 | 170,300 |
| 2024/05/21 | 4,035 | 4,035 | 3,895 | 3,895 | 175,300 |
| 2024/05/20 | 3,850 | 4,040 | 3,840 | 3,985 | 261,500 |
| 2024/05/17 | 3,895 | 3,940 | 3,825 | 3,880 | 202,500 |
| 2024/05/16 | 4,035 | 4,045 | 3,920 | 3,925 | 225,200 |
| 2024/05/15 | 4,250 | 4,265 | 4,030 | 4,035 | 255,400 |
| 2024/05/14 | 4,215 | 4,280 | 4,170 | 4,245 | 263,000 |
| 2024/05/13 | 4,250 | 4,380 | 3,955 | 4,075 | 725,100 |
| 2024/05/10 | 4,025 | 4,045 | 3,880 | 3,885 | 316,400 |
| 2024/05/09 | 3,975 | 4,090 | 3,950 | 4,025 | 181,000 |
| 2024/05/08 | 4,075 | 4,085 | 3,945 | 3,945 | 215,600 |
| 2024/05/07 | 3,945 | 4,115 | 3,925 | 4,050 | 523,500 |
| 2024/05/02 | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 |
| 2024/05/01 | 4,500 | 4,670 | 4,470 | 4,620 | 364,200 |
| 2024/04/30 | 4,460 | 4,530 | 4,405 | 4,515 | 158,800 |
| 2024/04/26 | 4,365 | 4,420 | 4,315 | 4,385 | 158,900 |
| 2024/04/25 | 4,465 | 4,485 | 4,385 | 4,385 | 126,500 |
| 2024/04/24 | 4,520 | 4,535 | 4,420 | 4,465 | 191,700 |
| 2024/04/23 | 4,480 | 4,545 | 4,455 | 4,510 | 230,100 |
| 2024/04/22 | 4,315 | 4,430 | 4,300 | 4,420 | 163,900 |
| 2024/04/19 | 4,355 | 4,355 | 4,230 | 4,245 | 261,400 |
| 2024/04/18 | 4,215 | 4,440 | 4,200 | 4,395 | 248,900 |
| 2024/04/17 | 4,240 | 4,325 | 4,165 | 4,235 | 242,500 |
| 2024/04/16 | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 |
| 2024/04/15 | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 |
| 2024/04/12 | 4,270 | 4,340 | 4,215 | 4,265 | 222,800 |
| 2024/04/11 | 4,350 | 4,370 | 4,270 | 4,295 | 219,100 |
| 2024/04/10 | 4,395 | 4,425 | 4,315 | 4,350 | 161,900 |
| 2024/04/09 | 4,450 | 4,460 | 4,330 | 4,355 | 279,400 |
| 2024/04/08 | 4,460 | 4,460 | 4,385 | 4,435 | 198,100 |
| 2024/04/05 | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 |
| 2024/04/04 | 4,720 | 4,720 | 4,520 | 4,525 | 404,700 |
| 2024/04/03 | 4,680 | 4,810 | 4,670 | 4,745 | 163,000 |
| 2024/04/02 | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 |
| 2024/04/01 | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 |
| 2024/03/29 | 4,950 | 5,010 | 4,915 | 4,975 | 161,800 |
| 2024/03/28 | 4,950 | 4,995 | 4,890 | 4,960 | 166,100 |
| 2024/03/27 | 4,940 | 5,060 | 4,930 | 4,965 | 215,800 |
| 2024/03/26 | 4,980 | 5,010 | 4,850 | 4,915 | 245,800 |
| 2024/03/25 | 5,070 | 5,080 | 5,010 | 5,020 | 117,000 |
| 2024/03/22 | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 |
| 2024/03/21 | 5,170 | 5,180 | 5,060 | 5,090 | 132,900 |
| 2024/03/19 | 5,220 | 5,220 | 5,040 | 5,080 | 164,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,230 | 133,000 |
| 2024/03/15 | 5,120 | 5,220 | 5,080 | 5,130 | 159,700 |
| 2024/03/14 | 5,190 | 5,190 | 5,070 | 5,160 | 172,000 |
| 2024/03/13 | 5,170 | 5,220 | 5,110 | 5,200 | 111,300 |
| 2024/03/12 | 5,050 | 5,170 | 4,995 | 5,170 | 169,100 |
| 2024/03/11 | 5,230 | 5,250 | 5,010 | 5,080 | 303,000 |
| 2024/03/08 | 4,995 | 5,370 | 4,975 | 5,300 | 428,800 |
| 2024/03/07 | 5,150 | 5,180 | 5,030 | 5,050 | 264,700 |
| 2024/03/06 | 5,090 | 5,260 | 5,020 | 5,170 | 373,000 |
| 2024/03/05 | 5,390 | 5,400 | 5,170 | 5,250 | 775,000 |
| 2024/03/04 | 5,960 | 5,970 | 5,360 | 5,390 | 1,021,300 |
| 2024/03/01 | 6,360 | 6,420 | 6,290 | 6,330 | 145,900 |
| 2024/02/29 | 6,600 | 6,600 | 6,420 | 6,420 | 179,100 |
| 2024/02/28 | 6,610 | 6,730 | 6,580 | 6,640 | 80,400 |
| 2024/02/27 | 6,590 | 6,720 | 6,530 | 6,640 | 81,500 |
| 2024/02/26 | 6,670 | 6,670 | 6,520 | 6,590 | 86,300 |
| 2024/02/22 | 6,660 | 6,820 | 6,610 | 6,690 | 101,400 |
| 2024/02/21 | 6,590 | 6,640 | 6,500 | 6,540 | 74,000 |
| 2024/02/20 | 6,710 | 6,730 | 6,550 | 6,620 | 120,900 |
| 2024/02/19 | 6,280 | 6,650 | 6,280 | 6,620 | 150,600 |
| 2024/02/16 | 6,440 | 6,510 | 6,250 | 6,250 | 130,400 |
| 2024/02/15 | 6,290 | 6,430 | 6,230 | 6,340 | 145,600 |
| 2024/02/14 | 6,100 | 6,240 | 5,890 | 6,160 | 432,400 |
| 2024/02/13 | 6,480 | 6,540 | 6,390 | 6,480 | 148,600 |
| 2024/02/09 | 6,500 | 6,530 | 6,400 | 6,420 | 67,400 |
| 2024/02/08 | 6,560 | 6,560 | 6,400 | 6,460 | 107,600 |
| 2024/02/07 | 6,460 | 6,560 | 6,400 | 6,520 | 105,900 |
| 2024/02/06 | 6,740 | 6,740 | 6,460 | 6,460 | 135,100 |
| 2024/02/05 | 6,540 | 6,710 | 6,480 | 6,710 | 156,900 |
| 2024/02/02 | 6,530 | 6,530 | 6,290 | 6,440 | 232,700 |
| 2024/02/01 | 6,580 | 6,690 | 6,560 | 6,590 | 118,900 |
| 2024/01/31 | 6,610 | 6,640 | 6,510 | 6,550 | 96,900 |
| 2024/01/30 | 6,500 | 6,630 | 6,480 | 6,600 | 140,300 |
| 2024/01/29 | 6,400 | 6,450 | 6,320 | 6,430 | 66,100 |
| 2024/01/26 | 6,330 | 6,430 | 6,310 | 6,380 | 120,400 |
| 2024/01/25 | 6,520 | 6,530 | 6,410 | 6,410 | 92,700 |
| 2024/01/24 | 6,540 | 6,600 | 6,480 | 6,530 | 100,200 |
| 2024/01/23 | 6,620 | 6,700 | 6,580 | 6,620 | 80,400 |
| 2024/01/22 | 6,670 | 6,750 | 6,630 | 6,630 | 81,600 |
| 2024/01/19 | 6,520 | 6,630 | 6,510 | 6,620 | 84,500 |
| 2024/01/18 | 6,490 | 6,590 | 6,420 | 6,510 | 124,200 |
| 2024/01/17 | 6,760 | 6,820 | 6,470 | 6,500 | 238,500 |
| 2024/01/16 | 6,810 | 6,810 | 6,690 | 6,760 | 73,800 |
| 2024/01/15 | 6,590 | 6,830 | 6,590 | 6,810 | 121,800 |
| 2024/01/12 | 6,720 | 6,750 | 6,540 | 6,590 | 147,800 |
| 2024/01/11 | 6,710 | 6,800 | 6,560 | 6,660 | 185,100 |
| 2024/01/10 | 6,730 | 6,760 | 6,610 | 6,620 | 155,400 |
| 2024/01/09 | 6,780 | 6,880 | 6,730 | 6,800 | 142,300 |
| 2024/01/05 | 6,960 | 6,980 | 6,720 | 6,720 | 259,800 |
| 2024/01/04 | 6,950 | 7,030 | 6,870 | 7,000 | 134,100 |
| 2023/12/29 | 7,020 | 7,100 | 6,940 | 6,970 | 142,000 |
| 2023/12/28 | 7,180 | 7,190 | 7,050 | 7,160 | 97,900 |
| 2023/12/27 | 6,960 | 7,090 | 6,950 | 7,090 | 135,800 |
| 2023/12/26 | 6,950 | 6,960 | 6,860 | 6,950 | 130,900 |
| 2023/12/25 | 7,000 | 7,090 | 6,910 | 6,950 | 154,100 |
| 2023/12/22 | 7,020 | 7,160 | 6,960 | 7,090 | 189,300 |
| 2023/12/21 | 7,000 | 7,190 | 7,000 | 7,100 | 189,400 |
| 2023/12/20 | 7,150 | 7,160 | 7,000 | 7,020 | 222,700 |
| 2023/12/19 | 6,810 | 7,040 | 6,800 | 7,040 | 201,500 |
| 2023/12/18 | 6,870 | 6,930 | 6,730 | 6,840 | 185,900 |
| 2023/12/15 | 6,720 | 6,930 | 6,720 | 6,870 | 282,900 |
| 2023/12/14 | 6,550 | 6,760 | 6,550 | 6,690 | 297,200 |
| 2023/12/13 | 6,250 | 6,490 | 6,250 | 6,450 | 181,300 |
| 2023/12/12 | 6,330 | 6,330 | 6,090 | 6,210 | 211,800 |
| 2023/12/11 | 6,260 | 6,340 | 6,190 | 6,330 | 168,900 |
| 2023/12/08 | 6,400 | 6,470 | 6,260 | 6,290 | 121,500 |
| 2023/12/07 | 6,550 | 6,600 | 6,420 | 6,440 | 170,600 |
| 2023/12/06 | 6,340 | 6,570 | 6,340 | 6,570 | 176,200 |
| 2023/12/05 | 6,420 | 6,420 | 6,240 | 6,310 | 145,600 |
| 2023/12/04 | 6,140 | 6,420 | 6,070 | 6,380 | 321,700 |
| 2023/12/01 | 5,830 | 6,170 | 5,800 | 6,140 | 272,500 |
| 2023/11/30 | 5,750 | 5,910 | 5,750 | 5,880 | 158,000 |
| 2023/11/29 | 5,720 | 5,760 | 5,680 | 5,730 | 85,600 |
| 2023/11/28 | 5,730 | 5,750 | 5,670 | 5,720 | 90,000 |
| 2023/11/27 | 5,760 | 5,820 | 5,720 | 5,750 | 98,300 |
| 2023/11/24 | 5,840 | 5,890 | 5,690 | 5,710 | 143,200 |
| 2023/11/22 | 5,980 | 5,980 | 5,820 | 5,840 | 168,400 |
| 2023/11/21 | 5,940 | 6,020 | 5,770 | 5,960 | 180,000 |
| 2023/11/20 | 6,060 | 6,060 | 5,820 | 5,870 | 177,400 |
| 2023/11/17 | 6,050 | 6,050 | 5,940 | 6,010 | 127,300 |
| 2023/11/16 | 5,780 | 6,040 | 5,700 | 6,030 | 197,500 |
| 2023/11/15 | 5,800 | 5,870 | 5,710 | 5,760 | 241,400 |
| 2023/11/14 | 5,690 | 5,700 | 5,470 | 5,630 | 474,100 |
| 2023/11/13 | 5,860 | 6,150 | 5,710 | 5,750 | 658,800 |
| 2023/11/10 | 6,470 | 6,510 | 6,350 | 6,500 | 157,300 |
| 2023/11/09 | 6,390 | 6,440 | 6,270 | 6,440 | 182,300 |
| 2023/11/08 | 6,370 | 6,390 | 6,220 | 6,350 | 169,300 |
| 2023/11/07 | 6,430 | 6,530 | 6,360 | 6,410 | 218,100 |
| 2023/11/06 | 6,300 | 6,430 | 6,130 | 6,410 | 321,200 |
| 2023/11/02 | 5,800 | 6,170 | 5,790 | 6,160 | 359,600 |
| 2023/11/01 | 5,730 | 5,740 | 5,600 | 5,600 | 102,200 |
| 2023/10/31 | 5,640 | 5,650 | 5,460 | 5,650 | 149,800 |
| 2023/10/30 | 5,670 | 5,690 | 5,600 | 5,660 | 118,800 |
| 2023/10/27 | 5,560 | 5,640 | 5,540 | 5,630 | 86,200 |
| 2023/10/26 | 5,470 | 5,640 | 5,470 | 5,560 | 171,100 |
| 2023/10/25 | 5,530 | 5,590 | 5,500 | 5,520 | 167,100 |
| 2023/10/24 | 5,430 | 5,520 | 5,160 | 5,370 | 300,600 |
| 2023/10/23 | 5,620 | 5,680 | 5,350 | 5,350 | 247,400 |
| 2023/10/20 | 5,660 | 5,720 | 5,640 | 5,660 | 93,100 |
| 2023/10/19 | 5,650 | 5,720 | 5,610 | 5,690 | 79,400 |
| 2023/10/18 | 5,720 | 5,750 | 5,690 | 5,750 | 88,000 |
| 2023/10/17 | 5,770 | 5,780 | 5,680 | 5,710 | 62,200 |
| 2023/10/16 | 5,590 | 5,710 | 5,530 | 5,690 | 125,300 |
| 2023/10/13 | 5,770 | 5,780 | 5,580 | 5,620 | 149,700 |
| 2023/10/12 | 5,680 | 5,780 | 5,670 | 5,780 | 112,900 |
| 2023/10/11 | 5,810 | 5,810 | 5,680 | 5,680 | 74,500 |
| 2023/10/10 | 5,770 | 5,850 | 5,760 | 5,770 | 119,500 |
| 2023/10/06 | 5,770 | 5,780 | 5,680 | 5,730 | 72,600 |
| 2023/10/05 | 5,700 | 5,810 | 5,680 | 5,740 | 163,500 |
| 2023/10/04 | 5,640 | 5,660 | 5,560 | 5,600 | 253,000 |
| 2023/10/03 | 5,540 | 5,790 | 5,540 | 5,740 | 224,500 |