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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/11/28 | 3,480 | 3,515 | 3,465 | 3,510 | 78,800 |
| 2025/11/27 | 3,435 | 3,500 | 3,375 | 3,500 | 119,600 |
| 2025/11/26 | 3,365 | 3,430 | 3,360 | 3,405 | 101,700 |
| 2025/11/25 | 3,370 | 3,385 | 3,305 | 3,330 | 75,500 |
| 2025/11/21 | 3,195 | 3,345 | 3,195 | 3,345 | 139,400 |
| 2025/11/20 | 3,245 | 3,280 | 3,185 | 3,205 | 167,300 |
| 2025/11/19 | 3,295 | 3,315 | 3,210 | 3,225 | 145,000 |
| 2025/11/18 | 3,485 | 3,495 | 3,280 | 3,310 | 234,400 |
| 2025/11/17 | 3,490 | 3,515 | 3,305 | 3,480 | 372,900 |
| 2025/11/14 | 3,635 | 3,700 | 3,595 | 3,700 | 196,000 |
| 2025/11/13 | 3,630 | 3,655 | 3,575 | 3,575 | 95,100 |
| 2025/11/12 | 3,580 | 3,650 | 3,580 | 3,620 | 82,400 |
| 2025/11/11 | 3,625 | 3,655 | 3,585 | 3,595 | 82,900 |
| 2025/11/10 | 3,640 | 3,665 | 3,590 | 3,625 | 99,500 |
| 2025/11/07 | 3,605 | 3,645 | 3,515 | 3,610 | 205,000 |
| 2025/11/06 | 3,675 | 3,695 | 3,625 | 3,635 | 72,500 |
| 2025/11/05 | 3,695 | 3,705 | 3,585 | 3,665 | 78,500 |
| 2025/11/04 | 3,705 | 3,715 | 3,665 | 3,690 | 85,700 |
| 2025/10/31 | 3,645 | 3,705 | 3,645 | 3,680 | 54,000 |
| 2025/10/30 | 3,615 | 3,660 | 3,605 | 3,640 | 76,800 |
| 2025/10/29 | 3,700 | 3,700 | 3,605 | 3,635 | 157,400 |
| 2025/10/28 | 3,750 | 3,810 | 3,685 | 3,745 | 135,900 |
| 2025/10/27 | 3,840 | 3,860 | 3,780 | 3,810 | 148,400 |
| 2025/10/24 | 3,685 | 3,860 | 3,635 | 3,780 | 319,100 |
| 2025/10/23 | 3,740 | 3,785 | 3,665 | 3,680 | 118,300 |
| 2025/10/22 | 3,700 | 3,780 | 3,660 | 3,775 | 113,300 |
| 2025/10/21 | 3,705 | 3,745 | 3,680 | 3,680 | 104,600 |
| 2025/10/20 | 3,660 | 3,700 | 3,635 | 3,700 | 94,900 |
| 2025/10/17 | 3,630 | 3,635 | 3,560 | 3,615 | 77,600 |
| 2025/10/16 | 3,690 | 3,725 | 3,615 | 3,635 | 96,600 |
| 2025/10/15 | 3,525 | 3,640 | 3,515 | 3,640 | 106,200 |
| 2025/10/14 | 3,560 | 3,580 | 3,480 | 3,495 | 119,300 |
| 2025/10/10 | 3,535 | 3,615 | 3,520 | 3,615 | 147,700 |
| 2025/10/09 | 3,515 | 3,540 | 3,510 | 3,535 | 81,000 |
| 2025/10/08 | 3,525 | 3,545 | 3,510 | 3,545 | 65,000 |
| 2025/10/07 | 3,605 | 3,605 | 3,495 | 3,520 | 120,200 |
| 2025/10/06 | 3,685 | 3,695 | 3,430 | 3,505 | 387,000 |
| 2025/10/03 | 3,755 | 3,770 | 3,660 | 3,670 | 134,300 |
| 2025/10/02 | 3,690 | 3,790 | 3,690 | 3,750 | 174,400 |
| 2025/10/01 | 3,725 | 3,725 | 3,615 | 3,625 | 110,800 |
| 2025/09/30 | 3,730 | 3,770 | 3,710 | 3,740 | 125,200 |
| 2025/09/29 | 3,765 | 3,765 | 3,630 | 3,665 | 178,000 |
| 2025/09/26 | 3,770 | 3,815 | 3,720 | 3,780 | 125,100 |
| 2025/09/25 | 3,775 | 3,830 | 3,755 | 3,815 | 124,100 |
| 2025/09/24 | 3,785 | 3,785 | 3,680 | 3,725 | 156,200 |
| 2025/09/22 | 3,820 | 3,845 | 3,790 | 3,800 | 95,800 |
| 2025/09/19 | 3,835 | 3,835 | 3,780 | 3,830 | 149,400 |
| 2025/09/18 | 3,730 | 3,865 | 3,725 | 3,835 | 261,400 |
| 2025/09/17 | 3,900 | 3,905 | 3,770 | 3,790 | 277,400 |
| 2025/09/16 | 3,800 | 3,940 | 3,790 | 3,925 | 845,900 |
| 2025/09/12 | 3,550 | 3,620 | 3,530 | 3,600 | 232,800 |
| 2025/09/11 | 3,470 | 3,520 | 3,460 | 3,520 | 158,500 |
| 2025/09/10 | 3,445 | 3,500 | 3,440 | 3,460 | 184,400 |
| 2025/09/09 | 3,415 | 3,440 | 3,395 | 3,440 | 139,300 |
| 2025/09/08 | 3,390 | 3,415 | 3,365 | 3,410 | 165,900 |
| 2025/09/05 | 3,315 | 3,400 | 3,300 | 3,375 | 224,400 |
| 2025/09/04 | 3,200 | 3,320 | 3,195 | 3,300 | 236,100 |
| 2025/09/03 | 3,255 | 3,270 | 3,180 | 3,190 | 318,400 |
| 2025/09/02 | 3,305 | 3,325 | 3,275 | 3,275 | 166,500 |
| 2025/09/01 | 3,320 | 3,340 | 3,275 | 3,305 | 174,500 |
| 2025/08/29 | 3,330 | 3,380 | 3,300 | 3,375 | 196,500 |
| 2025/08/28 | 3,280 | 3,365 | 3,260 | 3,340 | 177,200 |
| 2025/08/27 | 3,360 | 3,360 | 3,295 | 3,300 | 199,300 |
| 2025/08/26 | 3,435 | 3,440 | 3,330 | 3,360 | 211,500 |
| 2025/08/25 | 3,470 | 3,480 | 3,425 | 3,465 | 144,000 |
| 2025/08/22 | 3,415 | 3,465 | 3,405 | 3,445 | 171,000 |
| 2025/08/21 | 3,440 | 3,440 | 3,390 | 3,400 | 162,700 |
| 2025/08/20 | 3,535 | 3,540 | 3,440 | 3,450 | 275,500 |
| 2025/08/19 | 3,610 | 3,645 | 3,520 | 3,535 | 363,100 |
| 2025/08/18 | 3,455 | 3,650 | 3,405 | 3,580 | 1,409,500 |
| 2025/08/15 | 3,380 | 3,490 | 3,310 | 3,490 | 1,006,700 |
| 2025/08/14 | 3,330 | 3,355 | 3,290 | 3,330 | 293,200 |
| 2025/08/13 | 3,330 | 3,335 | 3,250 | 3,285 | 198,400 |
| 2025/08/12 | 3,240 | 3,285 | 3,215 | 3,285 | 147,400 |
| 2025/08/08 | 3,190 | 3,240 | 3,190 | 3,230 | 114,500 |
| 2025/08/07 | 3,200 | 3,235 | 3,185 | 3,185 | 231,800 |
| 2025/08/06 | 3,255 | 3,255 | 3,130 | 3,140 | 378,200 |
| 2025/08/05 | 3,300 | 3,375 | 3,295 | 3,295 | 162,200 |
| 2025/08/04 | 3,230 | 3,270 | 3,210 | 3,255 | 105,400 |
| 2025/08/01 | 3,270 | 3,310 | 3,260 | 3,285 | 89,000 |
| 2025/07/31 | 3,270 | 3,295 | 3,245 | 3,290 | 69,200 |
| 2025/07/30 | 3,250 | 3,300 | 3,200 | 3,290 | 204,900 |
| 2025/07/29 | 3,300 | 3,310 | 3,240 | 3,260 | 145,000 |
| 2025/07/28 | 3,310 | 3,375 | 3,300 | 3,330 | 174,700 |
| 2025/07/25 | 3,425 | 3,435 | 3,310 | 3,330 | 178,100 |
| 2025/07/24 | 3,390 | 3,430 | 3,350 | 3,420 | 159,900 |
| 2025/07/23 | 3,290 | 3,375 | 3,260 | 3,345 | 187,600 |
| 2025/07/22 | 3,250 | 3,330 | 3,235 | 3,235 | 254,200 |
| 2025/07/18 | 3,230 | 3,240 | 3,180 | 3,200 | 161,900 |
| 2025/07/17 | 3,185 | 3,225 | 3,145 | 3,215 | 237,900 |
| 2025/07/16 | 3,180 | 3,215 | 3,160 | 3,200 | 179,800 |
| 2025/07/15 | 3,245 | 3,245 | 3,185 | 3,185 | 168,200 |
| 2025/07/14 | 3,280 | 3,305 | 3,235 | 3,235 | 183,600 |
| 2025/07/11 | 3,270 | 3,315 | 3,270 | 3,280 | 142,100 |
| 2025/07/10 | 3,300 | 3,310 | 3,270 | 3,270 | 143,500 |
| 2025/07/09 | 3,310 | 3,345 | 3,300 | 3,300 | 140,400 |
| 2025/07/08 | 3,335 | 3,340 | 3,290 | 3,315 | 225,700 |
| 2025/07/07 | 3,365 | 3,420 | 3,335 | 3,375 | 194,600 |
| 2025/07/04 | 3,405 | 3,470 | 3,310 | 3,340 | 358,200 |
| 2025/07/03 | 3,360 | 3,410 | 3,350 | 3,390 | 218,100 |
| 2025/07/02 | 3,445 | 3,450 | 3,375 | 3,375 | 210,100 |
| 2025/07/01 | 3,550 | 3,565 | 3,475 | 3,475 | 174,400 |
| 2025/06/30 | 3,630 | 3,630 | 3,550 | 3,550 | 155,800 |
| 2025/06/27 | 3,655 | 3,675 | 3,585 | 3,600 | 194,200 |
| 2025/06/26 | 3,740 | 3,740 | 3,685 | 3,700 | 197,500 |
| 2025/06/25 | 3,700 | 3,705 | 3,665 | 3,695 | 74,500 |
| 2025/06/24 | 3,750 | 3,750 | 3,685 | 3,700 | 107,000 |
| 2025/06/23 | 3,700 | 3,730 | 3,670 | 3,730 | 51,100 |
| 2025/06/20 | 3,730 | 3,740 | 3,690 | 3,700 | 72,100 |
| 2025/06/19 | 3,765 | 3,775 | 3,730 | 3,740 | 74,100 |
| 2025/06/18 | 3,790 | 3,820 | 3,765 | 3,775 | 75,400 |
| 2025/06/17 | 3,830 | 3,855 | 3,780 | 3,815 | 67,000 |
| 2025/06/16 | 3,860 | 3,870 | 3,780 | 3,780 | 135,600 |
| 2025/06/13 | 3,955 | 3,955 | 3,875 | 3,880 | 118,700 |
| 2025/06/12 | 4,035 | 4,055 | 3,950 | 4,000 | 84,300 |
| 2025/06/11 | 3,930 | 4,055 | 3,900 | 4,055 | 148,600 |
| 2025/06/10 | 3,825 | 3,935 | 3,800 | 3,910 | 125,300 |
| 2025/06/09 | 3,765 | 3,805 | 3,735 | 3,790 | 94,900 |
| 2025/06/06 | 3,815 | 3,865 | 3,730 | 3,730 | 140,600 |
| 2025/06/05 | 3,815 | 3,930 | 3,815 | 3,830 | 236,100 |
| 2025/06/04 | 4,000 | 4,000 | 3,955 | 3,955 | 52,800 |
| 2025/06/03 | 3,990 | 4,020 | 3,965 | 3,970 | 62,400 |