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
2019/12/30 1,382 1,414 1,366 1,399 22,300
2019/12/27 1,363 1,398 1,357 1,379 30,600
2019/12/26 1,343 1,378 1,334 1,369 31,200
2019/12/25 1,362 1,378 1,338 1,338 45,200
2019/12/24 1,343 1,363 1,330 1,360 14,300
2019/12/23 1,363 1,363 1,343 1,343 24,200
2019/12/20 1,318 1,349 1,315 1,345 31,500
2019/12/19 1,310 1,313 1,297 1,313 21,800
2019/12/18 1,301 1,314 1,290 1,312 13,600
2019/12/17 1,301 1,301 1,286 1,294 20,100
2019/12/16 1,324 1,324 1,282 1,301 30,200
2019/12/13 1,302 1,328 1,284 1,316 42,900
2019/12/12 1,305 1,310 1,273 1,277 42,100
2019/12/11 1,301 1,308 1,296 1,307 36,800
2019/12/10 1,307 1,312 1,300 1,302 21,200
2019/12/09 1,325 1,330 1,302 1,304 24,900
2019/12/06 1,319 1,336 1,304 1,312 55,500
2019/12/05 1,324 1,329 1,309 1,310 17,900
2019/12/04 1,335 1,338 1,316 1,320 20,800
2019/12/03 1,369 1,369 1,334 1,335 20,900
2019/12/02 1,319 1,371 1,318 1,369 41,600
2019/11/29 1,318 1,327 1,304 1,305 24,000
2019/11/28 1,344 1,344 1,312 1,318 23,800
2019/11/27 1,343 1,348 1,335 1,348 9,600
2019/11/26 1,345 1,348 1,323 1,328 22,800
2019/11/25 1,353 1,363 1,338 1,338 12,600
2019/11/22 1,348 1,369 1,340 1,344 14,400
2019/11/21 1,381 1,381 1,342 1,353 12,700
2019/11/20 1,370 1,399 1,364 1,381 11,100
2019/11/19 1,399 1,399 1,358 1,359 16,200
2019/11/18 1,403 1,420 1,391 1,399 11,700
2019/11/15 1,345 1,420 1,345 1,392 30,600
2019/11/14 1,406 1,413 1,333 1,335 75,200
2019/11/13 1,446 1,464 1,414 1,414 23,900
2019/11/12 1,462 1,473 1,431 1,442 42,700
2019/11/11 1,480 1,529 1,477 1,492 37,200
2019/11/08 1,522 1,522 1,460 1,478 16,300
2019/11/07 1,475 1,530 1,475 1,509 9,100
2019/11/06 1,532 1,538 1,469 1,487 31,200
2019/11/05 1,492 1,545 1,483 1,530 21,300
2019/11/01 1,513 1,514 1,486 1,492 32,000
2019/10/31 1,613 1,614 1,539 1,540 21,600
2019/10/30 1,499 1,716 1,499 1,663 81,600
2019/10/29 1,500 1,509 1,490 1,494 7,400
2019/10/28 1,509 1,511 1,485 1,489 6,400
2019/10/25 1,491 1,510 1,474 1,485 9,000
2019/10/24 1,500 1,500 1,477 1,489 8,200
2019/10/23 1,468 1,497 1,465 1,494 8,200
2019/10/21 1,450 1,482 1,450 1,468 12,200
2019/10/18 1,461 1,482 1,444 1,448 12,100
2019/10/17 1,479 1,482 1,461 1,478 8,600
2019/10/16 1,530 1,531 1,478 1,488 16,700
2019/10/15 1,510 1,533 1,509 1,513 12,900
2019/10/11 1,510 1,510 1,486 1,506 6,000
2019/10/10 1,534 1,534 1,496 1,500 8,800
2019/10/09 1,531 1,539 1,500 1,534 11,900
2019/10/08 1,550 1,550 1,522 1,539 10,000
2019/10/07 1,515 1,548 1,515 1,532 12,300
2019/10/04 1,561 1,568 1,500 1,519 45,900
2019/10/03 1,580 1,614 1,538 1,584 43,100
2019/10/02 1,558 1,624 1,558 1,610 33,100
2019/10/01 1,563 1,642 1,523 1,567 70,100
2019/09/30 1,536 1,593 1,511 1,574 29,300
2019/09/27 1,553 1,595 1,524 1,536 37,300
2019/09/26 1,564 1,576 1,501 1,516 67,800
2019/09/25 1,697 1,697 1,525 1,535 130,700
2019/09/24 1,518 1,728 1,508 1,728 177,400
2019/09/20 1,438 1,446 1,422 1,428 10,000
2019/09/19 1,423 1,443 1,423 1,443 12,400
2019/09/18 1,400 1,429 1,400 1,426 18,700
2019/09/17 1,403 1,406 1,382 1,393 11,900
2019/09/13 1,412 1,415 1,390 1,405 19,900
2019/09/12 1,410 1,412 1,391 1,398 23,500
2019/09/11 1,339 1,410 1,339 1,408 28,800
2019/09/10 1,353 1,385 1,338 1,345 18,200
2019/09/09 1,392 1,405 1,307 1,337 47,500
2019/09/06 1,408 1,408 1,356 1,368 22,500
2019/09/05 1,400 1,429 1,400 1,408 22,600
2019/09/04 1,400 1,402 1,386 1,390 15,400
2019/09/03 1,386 1,418 1,377 1,408 18,300
2019/09/02 1,419 1,419 1,393 1,397 28,500
2019/08/30 1,370 1,409 1,362 1,393 29,600
2019/08/29 1,373 1,373 1,330 1,355 16,700
2019/08/28 1,376 1,376 1,346 1,353 13,000
2019/08/27 1,376 1,397 1,345 1,346 15,200
2019/08/26 1,402 1,412 1,359 1,367 28,200
2019/08/23 1,388 1,408 1,369 1,404 29,400
2019/08/22 1,394 1,411 1,356 1,384 42,200
2019/08/21 1,329 1,373 1,329 1,371 38,500
2019/08/20 1,345 1,345 1,330 1,345 10,100
2019/08/19 1,291 1,334 1,291 1,333 20,300
2019/08/16 1,319 1,319 1,277 1,291 14,800
2019/08/15 1,284 1,324 1,265 1,321 28,600
2019/08/14 1,336 1,340 1,303 1,314 26,000
2019/08/13 1,241 1,324 1,236 1,312 72,800
2019/08/09 1,185 1,257 1,185 1,236 32,700
2019/08/08 1,147 1,175 1,147 1,162 11,300
2019/08/07 1,148 1,159 1,132 1,145 10,800
2019/08/06 1,116 1,148 1,113 1,147 53,000
2019/08/05 1,202 1,202 1,146 1,167 20,400
2019/08/02 1,215 1,216 1,191 1,196 20,500
2019/08/01 1,261 1,261 1,223 1,243 11,500
2019/07/31 1,272 1,272 1,247 1,247 7,700
2019/07/30 1,250 1,274 1,242 1,273 10,000
2019/07/29 1,241 1,251 1,240 1,242 3,600
2019/07/26 1,264 1,264 1,232 1,241 12,800
2019/07/25 1,279 1,279 1,264 1,276 28,900
2019/07/24 1,260 1,277 1,260 1,275 12,400
2019/07/23 1,249 1,258 1,241 1,252 6,700
2019/07/22 1,242 1,246 1,221 1,232 12,900
2019/07/19 1,259 1,259 1,235 1,240 9,200
2019/07/18 1,284 1,284 1,229 1,229 28,000
2019/07/17 1,294 1,302 1,277 1,287 10,900
2019/07/16 1,304 1,308 1,293 1,293 12,300
2019/07/12 1,340 1,340 1,308 1,308 11,800
2019/07/11 1,322 1,337 1,317 1,333 8,600
2019/07/10 1,309 1,327 1,295 1,322 13,500
2019/07/09 1,296 1,313 1,296 1,313 10,800
2019/07/08 1,325 1,325 1,290 1,303 27,300
2019/07/05 1,313 1,339 1,312 1,324 34,700
2019/07/04 1,371 1,371 1,308 1,312 40,700
2019/07/03 1,389 1,402 1,360 1,371 29,700
2019/07/02 1,362 1,388 1,323 1,374 43,400
2019/07/01 1,376 1,394 1,342 1,348 43,000
2019/06/28 1,337 1,379 1,334 1,372 22,300
2019/06/27 1,351 1,359 1,321 1,336 13,800
2019/06/26 1,367 1,395 1,316 1,339 57,900
2019/06/25 1,372 1,383 1,278 1,289 74,500
2019/06/24 1,354 1,401 1,354 1,372 24,200
2019/06/21 1,405 1,405 1,362 1,362 11,200
2019/06/20 1,386 1,402 1,380 1,394 10,700
2019/06/19 1,403 1,420 1,391 1,391 9,600
2019/06/18 1,391 1,415 1,391 1,404 11,200
2019/06/17 1,420 1,425 1,393 1,400 14,600
2019/06/14 1,439 1,440 1,422 1,423 16,200
2019/06/13 1,442 1,442 1,407 1,415 8,200
2019/06/12 1,441 1,445 1,427 1,442 7,600
2019/06/11 1,437 1,455 1,437 1,443 10,400
2019/06/10 1,441 1,452 1,433 1,443 13,000
2019/06/07 1,400 1,432 1,399 1,428 18,900
2019/06/06 1,425 1,425 1,395 1,395 18,200
2019/06/05 1,428 1,438 1,404 1,411 14,000
2019/06/04 1,349 1,423 1,339 1,404 27,800
2019/06/03 1,371 1,376 1,348 1,356 37,000
2019/05/31 1,394 1,394 1,359 1,374 13,300
2019/05/30 1,405 1,413 1,392 1,396 21,200
2019/05/29 1,393 1,412 1,376 1,391 13,500
2019/05/28 1,408 1,440 1,395 1,404 25,600
2019/05/27 1,489 1,489 1,366 1,397 43,800
2019/05/24 1,404 1,472 1,399 1,446 56,900
2019/05/23 1,409 1,425 1,374 1,374 22,500
2019/05/22 1,396 1,412 1,386 1,401 27,100
2019/05/21 1,335 1,374 1,327 1,366 15,400
2019/05/20 1,375 1,410 1,324 1,334 35,200
2019/05/17 1,343 1,386 1,326 1,377 47,500
2019/05/16 1,338 1,344 1,306 1,343 26,300
2019/05/15 1,234 1,315 1,234 1,313 23,800
2019/05/14 1,179 1,275 1,127 1,223 43,700
2019/05/13 1,260 1,264 1,207 1,207 16,600
2019/05/10 1,237 1,286 1,228 1,241 34,800
2019/05/09 1,303 1,309 1,242 1,251 28,400
2019/05/08 1,360 1,372 1,317 1,326 20,800
2019/05/07 1,355 1,410 1,350 1,367 31,400
2019/04/26 1,365 1,365 1,344 1,355 10,900
2019/04/25 1,368 1,380 1,354 1,380 15,300
2019/04/24 1,380 1,407 1,363 1,368 22,500
2019/04/23 1,348 1,399 1,345 1,358 27,400
2019/04/22 1,342 1,366 1,330 1,352 11,300
2019/04/19 1,338 1,391 1,338 1,342 28,000
2019/04/18 1,402 1,407 1,335 1,337 38,000
2019/04/17 1,393 1,429 1,386 1,416 28,800
2019/04/16 1,392 1,398 1,366 1,393 12,600
2019/04/15 1,338 1,394 1,338 1,392 41,600
2019/04/12 1,338 1,353 1,321 1,323 5,200
2019/04/11 1,347 1,347 1,325 1,337 5,700
2019/04/10 1,350 1,358 1,320 1,354 11,300
2019/04/09 1,400 1,400 1,338 1,360 24,200
2019/04/08 1,385 1,411 1,384 1,400 36,100
2019/04/05 1,349 1,385 1,346 1,385 36,000
2019/04/04 1,353 1,374 1,337 1,349 39,500
2019/04/03 1,313 1,358 1,298 1,354 33,800
2019/04/02 1,356 1,356 1,304 1,312 23,200
2019/04/01 1,300 1,358 1,300 1,353 58,300
2019/03/29 1,320 1,325 1,283 1,289 22,900
2019/03/28 1,265 1,309 1,246 1,308 40,100
2019/03/27 1,276 1,276 1,245 1,265 25,900
2019/03/26 1,209 1,277 1,206 1,277 40,900
2019/03/25 1,186 1,210 1,180 1,184 15,000
2019/03/22 1,197 1,221 1,190 1,216 6,600
2019/03/20 1,213 1,228 1,153 1,209 24,300
2019/03/19 1,215 1,243 1,210 1,223 24,200
2019/03/18 1,236 1,258 1,215 1,231 26,700
2019/03/15 1,225 1,250 1,205 1,233 35,800
2019/03/14 1,182 1,243 1,182 1,222 37,800
2019/03/13 1,194 1,207 1,165 1,182 20,300
2019/03/12 1,182 1,207 1,176 1,196 29,500
2019/03/11 1,110 1,184 1,096 1,181 39,400
2019/03/08 1,117 1,132 1,102 1,110 26,800
2019/03/07 1,150 1,160 1,118 1,143 15,600
2019/03/06 1,144 1,165 1,132 1,148 25,300
2019/03/05 1,138 1,166 1,133 1,150 23,500
2019/03/04 1,147 1,147 1,120 1,130 7,300
2019/03/01 1,139 1,152 1,131 1,135 11,700
2019/02/28 1,134 1,155 1,132 1,139 12,100
2019/02/27 1,108 1,147 1,108 1,145 10,900
2019/02/26 1,129 1,134 1,103 1,121 32,000
2019/02/25 1,152 1,158 1,124 1,138 11,600
2019/02/22 1,106 1,156 1,106 1,152 13,800
2019/02/21 1,132 1,147 1,114 1,118 13,200
2019/02/20 1,154 1,170 1,134 1,139 14,000
2019/02/19 1,128 1,182 1,120 1,165 19,200
2019/02/18 1,085 1,181 1,079 1,143 74,800
2019/02/15 1,054 1,060 1,024 1,051 17,500
2019/02/14 1,076 1,089 1,042 1,054 16,400
2019/02/13 1,080 1,083 1,019 1,077 50,800
2019/02/12 953 1,097 947 1,086 83,900
2019/02/08 938 965 933 947 14,100
2019/02/07 968 968 938 944 17,200
2019/02/06 952 983 952 978 13,800
2019/02/05 976 985 942 952 14,400
2019/02/04 968 969 945 946 14,200
2019/02/01 1,005 1,010 942 963 36,100
2019/01/31 1,009 1,022 973 1,006 31,000
2019/01/30 945 1,014 921 1,014 39,200
2019/01/29 940 945 924 942 11,900
2019/01/28 964 964 936 943 10,500
2019/01/25 976 985 962 962 10,400
2019/01/24 966 977 966 976 2,600
2019/01/23 954 964 950 963 5,100
2019/01/22 979 979 945 969 8,700
2019/01/21 971 987 967 979 10,300
2019/01/18 976 982 957 970 12,300
2019/01/17 985 998 975 983 8,700
2019/01/16 968 988 962 988 9,000
2019/01/15 966 973 953 967 7,700
2019/01/11 960 973 950 966 17,100
2019/01/10 965 966 937 956 15,200
2019/01/09 985 985 957 972 14,600
2019/01/08 929 955 929 955 9,600
2019/01/07 910 929 902 929 11,200
2019/01/04 890 899 886 890 20,900

このページの先頭へ