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
2026/10/02 3,370 3,410 3,335 3,390 119,800
2026/10/01 3,420 3,440 3,385 3,400 69,100
2026/09/30 3,435 3,455 3,400 3,410 111,200
2026/09/29 3,500 3,505 3,415 3,420 68,900
2026/09/28 3,520 3,540 3,480 3,505 78,600
2026/09/25 3,530 3,540 3,485 3,515 62,000
2026/09/24 3,530 3,555 3,475 3,495 89,500
2026/09/18 3,645 3,645 3,565 3,570 70,800
2026/09/17 3,700 3,750 3,610 3,635 112,800
2026/09/16 3,650 3,710 3,630 3,670 160,100
2026/09/15 3,630 3,640 3,555 3,590 87,600
2026/09/14 3,520 3,630 3,520 3,600 117,000
2026/09/11 3,580 3,580 3,470 3,520 186,900
2026/09/10 3,610 3,710 3,575 3,650 165,400
2026/09/09 3,700 3,775 3,615 3,635 262,200
2026/09/08 3,545 3,615 3,505 3,590 145,700
2026/09/07 3,585 3,650 3,555 3,570 244,700
2026/09/04 3,415 3,580 3,415 3,535 327,100
2026/09/03 3,335 3,395 3,290 3,370 138,600
2026/09/02 3,330 3,370 3,275 3,335 150,000
2026/09/01 3,325 3,410 3,325 3,365 145,700
2026/08/31 3,300 3,400 3,240 3,370 176,500
2026/08/28 3,220 3,325 3,220 3,290 97,200
2026/08/27 3,240 3,260 3,190 3,220 84,200
2026/08/26 3,295 3,335 3,190 3,240 123,300
2026/08/25 3,285 3,310 3,240 3,285 74,700
2026/08/24 3,300 3,345 3,250 3,290 90,500
2026/08/21 3,190 3,305 3,160 3,285 131,200
2026/08/20 3,330 3,370 3,205 3,230 182,600
2026/08/19 3,010 3,230 3,000 3,145 335,300
2026/08/18 3,105 3,200 3,015 3,025 288,300
2026/08/17 3,080 3,280 3,075 3,175 606,100
2026/08/14 2,948 2,992 2,932 2,958 172,500
2026/08/13 2,912 2,961 2,902 2,957 106,200
2026/08/12 2,947 2,995 2,936 2,958 113,300
2026/08/10 2,895 2,962 2,880 2,939 111,900
2026/08/07 2,836 2,890 2,830 2,873 71,200
2026/08/06 2,819 2,853 2,797 2,844 69,700
2026/08/05 2,816 2,816 2,771 2,771 51,600
2026/08/04 2,790 2,798 2,750 2,772 49,600
2026/08/03 2,805 2,805 2,729 2,764 89,900
2026/07/31 2,780 2,842 2,775 2,807 81,300
2026/07/30 2,790 2,828 2,761 2,822 90,900
2026/07/29 2,767 2,806 2,756 2,799 81,900
2026/07/28 2,768 2,783 2,746 2,754 77,600
2026/07/27 2,725 2,785 2,718 2,772 127,700
2026/07/24 2,720 2,732 2,674 2,691 150,400
2026/07/23 2,761 2,773 2,741 2,741 100,000
2026/07/22 2,821 2,821 2,774 2,786 125,900
2026/07/21 2,849 2,896 2,828 2,831 151,500
2026/07/17 2,919 2,933 2,843 2,849 117,300
2026/07/16 2,926 2,935 2,895 2,900 81,700
2026/07/15 2,934 2,934 2,911 2,926 81,300
2026/07/14 2,985 2,998 2,907 2,914 99,600
2026/07/13 2,945 2,984 2,931 2,975 114,400
2026/07/10 2,950 2,950 2,902 2,945 92,400
2026/07/09 2,881 2,943 2,860 2,943 143,500
2026/07/08 2,884 2,898 2,846 2,898 106,700
2026/07/07 2,880 2,888 2,850 2,876 86,800
2026/07/06 2,846 2,926 2,823 2,906 151,700
2026/07/03 2,810 2,827 2,771 2,796 88,400
2026/07/02 2,737 2,826 2,710 2,798 121,000
2026/07/01 2,720 2,765 2,701 2,729 151,300
2026/06/30 2,749 2,754 2,700 2,716 101,400
2026/06/29 2,705 2,766 2,700 2,753 103,800
2026/06/26 2,798 2,798 2,722 2,727 109,900
2026/06/25 2,800 2,824 2,770 2,780 91,000
2026/06/24 2,801 2,839 2,762 2,767 101,100
2026/06/23 2,865 2,883 2,800 2,800 81,600
2026/06/22 2,872 2,909 2,858 2,865 71,600
2026/06/19 2,858 2,878 2,802 2,872 57,800
2026/06/18 2,863 2,890 2,834 2,858 59,300
2026/06/17 2,814 2,890 2,812 2,877 61,100
2026/06/16 2,800 2,830 2,766 2,809 50,200
2026/06/15 2,800 2,800 2,764 2,787 40,400
2026/06/12 2,828 2,830 2,718 2,724 65,200
2026/06/11 2,753 2,782 2,695 2,776 106,800
2026/06/10 2,821 2,821 2,754 2,771 61,900
2026/06/09 2,813 2,849 2,788 2,841 122,900
2026/06/08 2,810 2,858 2,767 2,808 168,300
2026/06/05 2,870 2,910 2,804 2,817 178,400
2026/06/04 2,970 3,000 2,880 2,919 507,400
2026/06/03 2,737 2,760 2,715 2,724 157,600
2026/06/02 2,647 2,760 2,632 2,744 170,100
2026/06/01 2,652 2,674 2,548 2,645 162,300
2026/05/29 2,739 2,763 2,616 2,616 699,100
2026/05/28 2,858 2,864 2,710 2,746 154,700
2026/05/27 2,627 2,808 2,615 2,808 242,400
2026/05/26 2,625 2,638 2,595 2,627 134,500
2026/05/25 2,604 2,631 2,562 2,623 163,900
2026/05/22 2,560 2,581 2,523 2,581 128,700
2026/05/21 2,587 2,587 2,520 2,552 147,200
2026/05/20 2,560 2,570 2,512 2,565 188,600
2026/05/19 2,575 2,620 2,522 2,561 221,500
2026/05/18 2,550 2,570 2,478 2,525 556,200
2026/05/15 2,720 2,742 2,700 2,725 130,600
2026/05/14 2,730 2,751 2,708 2,721 120,300
2026/05/13 2,758 2,764 2,733 2,739 203,200
2026/05/12 2,889 2,889 2,802 2,803 274,000
2026/05/11 2,946 2,954 2,890 2,927 154,000
2026/05/08 2,976 2,976 2,941 2,946 130,900
2026/05/07 2,980 3,005 2,968 2,976 114,400
2026/05/01 2,943 2,983 2,943 2,980 73,500
2026/04/30 3,000 3,015 2,943 2,943 159,600
2026/04/28 3,015 3,030 2,996 3,025 91,000
2026/04/27 2,980 3,025 2,979 3,000 94,800
2026/04/24 2,991 3,010 2,981 2,981 99,000
2026/04/23 3,000 3,035 2,990 3,000 114,200
2026/04/22 3,085 3,100 2,988 3,025 150,700
2026/04/21 3,150 3,160 3,085 3,100 159,000
2026/04/20 3,100 3,115 3,070 3,095 103,600
2026/04/17 3,075 3,115 3,060 3,100 98,200
2026/04/16 3,030 3,145 3,030 3,065 180,900
2026/04/15 3,040 3,060 3,005 3,015 120,500
2026/04/14 2,992 3,010 2,975 2,991 101,300
2026/04/13 2,981 3,010 2,969 2,982 136,900
2026/04/10 2,972 2,981 2,939 2,980 162,600
2026/04/09 3,040 3,040 2,965 2,966 198,700
2026/04/08 3,100 3,115 3,020 3,020 180,800
2026/04/07 3,100 3,120 2,997 3,050 209,900
2026/04/06 3,085 3,100 3,020 3,080 137,700
2026/04/03 3,060 3,170 3,060 3,135 104,100
2026/03/27 3,045 3,085 3,035 3,080 105,600
2026/03/26 3,065 3,075 3,015 3,040 76,300
2026/03/25 3,100 3,115 3,050 3,055 104,800
2026/03/24 3,065 3,095 3,020 3,090 73,200
2026/03/23 3,000 3,000 2,957 2,989 145,100
2026/03/19 3,105 3,120 3,030 3,050 141,100
2026/03/18 3,070 3,160 3,070 3,160 97,400
2026/03/17 3,095 3,120 3,055 3,060 81,300
2026/03/16 3,080 3,085 3,035 3,035 148,100
2026/03/13 3,180 3,210 3,105 3,105 206,500
2026/03/12 3,330 3,335 3,200 3,205 160,700
2026/03/11 3,335 3,370 3,310 3,345 91,400
2026/03/10 3,325 3,355 3,295 3,330 66,200
2026/03/09 3,250 3,330 3,235 3,330 152,700
2026/03/06 3,270 3,435 3,270 3,435 133,300
2026/03/05 3,400 3,415 3,270 3,295 105,200
2026/03/04 3,255 3,355 3,230 3,295 171,500
2026/03/03 3,525 3,550 3,320 3,325 175,300
2026/03/02 3,600 3,605 3,505 3,575 142,900
2026/02/27 3,520 3,645 3,495 3,645 219,700
2026/02/26 3,465 3,585 3,465 3,530 196,100
2026/02/25 3,465 3,475 3,400 3,460 101,800
2026/02/24 3,350 3,435 3,325 3,430 127,100
2026/02/20 3,485 3,485 3,365 3,380 175,500
2026/02/19 3,620 3,625 3,470 3,535 221,300
2026/02/18 3,430 3,645 3,425 3,600 337,100
2026/02/17 3,380 3,515 3,365 3,470 361,200
2026/02/16 3,410 3,440 3,395 3,430 110,700
2026/02/13 3,435 3,450 3,365 3,410 93,700
2026/02/12 3,355 3,495 3,355 3,435 163,800
2026/02/10 3,265 3,405 3,260 3,400 270,400
2026/02/09 3,305 3,305 3,180 3,220 125,500
2026/02/06 3,330 3,340 3,270 3,270 66,300
2026/02/05 3,215 3,335 3,215 3,330 154,200
2026/02/04 3,240 3,245 3,190 3,225 132,500
2026/02/03 3,300 3,310 3,235 3,280 78,300
2026/02/02 3,200 3,325 3,195 3,280 204,800
2026/01/30 3,165 3,210 3,150 3,200 176,100
2026/01/29 3,190 3,205 3,130 3,170 171,000
2026/01/28 3,220 3,225 3,195 3,200 90,200
2026/01/27 3,225 3,255 3,205 3,225 74,600
2026/01/26 3,250 3,255 3,185 3,225 155,800
2026/01/23 3,290 3,325 3,255 3,255 192,100
2026/01/22 3,280 3,295 3,260 3,285 104,800
2026/01/21 3,250 3,275 3,210 3,250 153,700
2026/01/20 3,250 3,280 3,240 3,250 73,200
2026/01/19 3,305 3,305 3,250 3,250 117,300
2026/01/16 3,315 3,335 3,285 3,315 78,700
2026/01/15 3,300 3,370 3,280 3,345 163,200
2026/01/14 3,330 3,340 3,275 3,275 185,400
2026/01/13 3,415 3,435 3,330 3,335 161,900
2026/01/09 3,360 3,395 3,350 3,375 97,600
2026/01/08 3,450 3,450 3,355 3,360 177,500
2026/01/07 3,500 3,530 3,480 3,480 71,400
2026/01/06 3,495 3,535 3,480 3,515 47,800
2026/01/05 3,530 3,550 3,470 3,470 86,400
2025/12/30 3,545 3,570 3,495 3,520 100,200
2025/12/29 3,590 3,590 3,465 3,475 139,900
2025/12/26 3,690 3,695 3,590 3,600 110,300
2025/12/25 3,650 3,705 3,650 3,680 123,900
2025/12/24 3,555 3,650 3,555 3,640 112,500
2025/12/23 3,535 3,570 3,535 3,550 87,000
2025/12/22 3,605 3,695 3,510 3,515 137,600
2025/12/19 3,525 3,590 3,525 3,570 77,000
2025/12/18 3,530 3,560 3,500 3,515 74,600
2025/12/17 3,545 3,555 3,500 3,540 81,900
2025/12/16 3,555 3,615 3,545 3,575 92,200
2025/12/15 3,560 3,580 3,530 3,570 70,300
2025/12/12 3,550 3,625 3,550 3,560 112,900
2025/12/11 3,545 3,575 3,480 3,575 83,500
2025/12/10 3,475 3,565 3,470 3,530 88,300
2025/12/09 3,550 3,575 3,460 3,480 89,100
2025/12/08 3,605 3,655 3,555 3,595 100,400
2025/12/05 3,540 3,620 3,510 3,595 84,800
2025/12/04 3,570 3,615 3,485 3,565 128,800
2025/12/03 3,530 3,535 3,430 3,450 117,000
2025/12/02 3,575 3,610 3,525 3,535 85,700
2025/12/01 3,535 3,630 3,520 3,595 110,600

このページの先頭へ