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
2020/12/30 2,159 2,271 2,137 2,231 395,500
2020/12/29 2,091 2,167 2,082 2,159 210,400
2020/12/28 2,075 2,170 2,075 2,104 272,500
2020/12/25 2,069 2,109 2,040 2,057 190,400
2020/12/24 2,040 2,075 1,983 2,069 266,500
2020/12/23 2,125 2,125 2,006 2,022 402,300
2020/12/22 2,232 2,233 2,124 2,132 266,700
2020/12/21 2,249 2,269 2,192 2,269 174,200
2020/12/18 2,326 2,338 2,225 2,240 292,000
2020/12/17 2,235 2,390 2,235 2,320 407,800
2020/12/16 2,180 2,333 2,142 2,234 549,700
2020/12/15 2,140 2,180 2,105 2,135 180,200
2020/12/14 2,127 2,220 2,118 2,139 269,800
2020/12/11 2,092 2,195 2,086 2,126 295,700
2020/12/10 2,170 2,170 2,055 2,070 292,700
2020/12/09 2,251 2,265 2,120 2,160 432,400
2020/12/08 2,106 2,280 2,092 2,278 627,600
2020/12/07 2,059 2,127 2,007 2,084 434,300
2020/12/04 2,005 2,060 1,940 2,024 363,800
2020/12/03 2,041 2,068 1,939 2,026 417,500
2020/12/02 2,128 2,128 2,026 2,091 440,800
2020/12/01 2,141 2,189 2,016 2,128 676,100
2020/11/30 2,099 2,160 2,065 2,105 462,000
2020/11/27 2,042 2,052 1,938 2,021 373,200
2020/11/26 1,963 2,046 1,954 2,026 386,700
2020/11/25 1,900 1,965 1,852 1,958 339,900
2020/11/24 1,866 1,912 1,839 1,864 266,300
2020/11/20 1,791 1,830 1,766 1,804 176,500
2020/11/19 1,736 1,842 1,704 1,798 264,200
2020/11/18 1,759 1,785 1,711 1,736 217,700
2020/11/17 1,786 1,796 1,676 1,729 258,200
2020/11/16 1,687 1,761 1,668 1,751 352,000
2020/11/13 1,599 1,664 1,577 1,656 263,700
2020/11/12 1,621 1,645 1,552 1,582 259,300
2020/11/11 1,536 1,671 1,470 1,620 483,300
2020/11/10 1,595 1,732 1,458 1,491 913,100
2020/11/09 1,523 1,571 1,503 1,567 209,100
2020/11/06 1,489 1,513 1,464 1,513 126,300
2020/11/05 1,456 1,507 1,440 1,501 133,400
2020/11/04 1,498 1,498 1,417 1,444 255,000
2020/11/02 1,482 1,503 1,402 1,458 277,500
2020/10/30 1,526 1,554 1,462 1,481 192,100
2020/10/29 1,535 1,560 1,486 1,533 219,500
2020/10/28 1,470 1,568 1,460 1,549 263,700
2020/10/27 1,369 1,476 1,343 1,476 231,200
2020/10/26 1,418 1,445 1,381 1,384 164,300
2020/10/23 1,410 1,410 1,319 1,388 230,100
2020/10/22 1,427 1,427 1,338 1,380 289,000
2020/10/21 1,472 1,475 1,435 1,441 131,500
2020/10/20 1,470 1,517 1,457 1,478 133,700
2020/10/19 1,509 1,516 1,463 1,470 107,600
2020/10/16 1,525 1,540 1,478 1,494 127,700
2020/10/15 1,566 1,583 1,485 1,511 114,800
2020/10/14 1,589 1,636 1,524 1,536 230,700
2020/10/13 1,441 1,590 1,437 1,537 342,600
2020/10/12 1,443 1,443 1,388 1,416 102,300
2020/10/09 1,450 1,469 1,418 1,431 130,500
2020/10/08 1,380 1,437 1,373 1,432 147,900
2020/10/07 1,370 1,399 1,338 1,360 158,900
2020/10/06 1,385 1,400 1,345 1,381 126,300
2020/10/05 1,372 1,418 1,334 1,365 185,000
2020/10/02 1,444 1,468 1,331 1,346 337,600
2020/09/30 1,400 1,407 1,297 1,328 216,000
2020/09/29 1,388 1,456 1,378 1,387 183,800
2020/09/29 1 -> 2.00 分割
2020/09/28 2,840 2,852 2,736 2,776 109,400
2020/09/25 2,915 2,940 2,796 2,841 155,400
2020/09/24 3,020 3,025 2,933 2,940 123,600
2020/09/23 3,125 3,170 3,025 3,080 149,200
2020/09/18 2,935 3,100 2,906 3,015 121,300
2020/09/17 2,844 2,992 2,827 2,935 99,600
2020/09/16 2,786 2,889 2,785 2,864 73,800
2020/09/15 2,746 2,837 2,745 2,801 63,000
2020/09/14 2,758 2,791 2,682 2,774 77,500
2020/09/11 2,812 2,837 2,652 2,708 164,000
2020/09/10 2,800 2,816 2,729 2,808 129,100
2020/09/09 2,810 2,887 2,790 2,798 123,100
2020/09/08 2,787 2,918 2,771 2,839 136,300
2020/09/07 2,789 2,835 2,680 2,765 111,900
2020/09/04 2,656 2,843 2,627 2,765 246,400
2020/09/03 2,899 2,900 2,633 2,691 393,600
2020/09/02 2,818 3,000 2,725 2,911 559,200
2020/09/01 2,680 2,768 2,635 2,736 499,800
2020/08/31 2,506 2,602 2,455 2,571 218,200
2020/08/28 2,329 2,439 2,272 2,362 205,400
2020/08/27 2,334 2,334 2,232 2,319 106,500
2020/08/26 2,346 2,346 2,240 2,311 113,200
2020/08/25 2,380 2,380 2,251 2,301 186,000
2020/08/24 2,297 2,388 2,285 2,332 240,800
2020/08/21 2,100 2,239 2,100 2,209 221,300
2020/08/20 2,003 2,139 1,992 2,078 165,300
2020/08/19 1,901 2,050 1,899 1,988 156,700
2020/08/18 1,750 1,876 1,750 1,864 107,000
2020/08/17 1,753 1,796 1,742 1,763 35,900
2020/08/14 1,635 1,760 1,630 1,749 136,900
2020/08/13 1,660 1,663 1,602 1,651 130,400
2020/08/12 1,702 1,707 1,622 1,656 168,800
2020/08/11 1,686 1,820 1,662 1,787 295,900
2020/08/07 1,648 1,657 1,625 1,647 26,500
2020/08/06 1,694 1,696 1,627 1,653 65,900
2020/08/05 1,664 1,686 1,607 1,680 74,200
2020/08/04 1,608 1,682 1,608 1,664 62,200
2020/08/03 1,546 1,670 1,546 1,612 167,800
2020/07/31 1,591 1,601 1,518 1,528 49,900
2020/07/30 1,675 1,679 1,592 1,601 31,300
2020/07/29 1,623 1,670 1,615 1,635 81,300
2020/07/28 1,701 1,701 1,576 1,600 211,700
2020/07/27 1,665 1,713 1,653 1,711 50,500
2020/07/22 1,624 1,652 1,613 1,645 43,300
2020/07/21 1,592 1,626 1,575 1,626 38,600
2020/07/20 1,603 1,617 1,555 1,609 79,700
2020/07/17 1,619 1,635 1,606 1,625 22,100
2020/07/16 1,639 1,650 1,614 1,619 14,500
2020/07/15 1,630 1,656 1,612 1,640 90,400
2020/07/14 1,661 1,665 1,619 1,665 51,500
2020/07/13 1,649 1,697 1,579 1,677 103,800
2020/07/10 1,690 1,699 1,641 1,649 40,800
2020/07/09 1,743 1,743 1,664 1,698 95,800
2020/07/08 1,801 1,817 1,768 1,773 49,700
2020/07/07 1,790 1,840 1,722 1,799 117,200
2020/07/06 1,715 1,766 1,641 1,755 154,200
2020/07/03 1,619 1,746 1,593 1,745 178,000
2020/07/02 1,683 1,714 1,548 1,590 229,200
2020/07/01 1,511 1,715 1,509 1,643 249,400
2020/06/30 1,531 1,540 1,479 1,481 85,100
2020/06/29 1,474 1,547 1,472 1,528 107,200
2020/06/26 1,500 1,510 1,466 1,486 109,100
2020/06/25 1,495 1,511 1,489 1,498 60,800
2020/06/24 1,526 1,550 1,491 1,495 129,000
2020/06/23 1,551 1,580 1,523 1,566 84,700
2020/06/22 1,530 1,564 1,520 1,558 44,200
2020/06/19 1,522 1,548 1,502 1,544 115,000
2020/06/18 1,585 1,585 1,546 1,562 40,900
2020/06/17 1,594 1,615 1,560 1,602 68,600
2020/06/16 1,602 1,628 1,592 1,606 33,500
2020/06/15 1,618 1,638 1,582 1,591 57,000
2020/06/12 1,605 1,638 1,593 1,600 71,700
2020/06/11 1,685 1,724 1,657 1,670 75,400
2020/06/10 1,683 1,747 1,663 1,724 123,300
2020/06/09 1,690 1,766 1,682 1,763 41,400
2020/06/08 1,702 1,703 1,633 1,679 129,600
2020/06/05 1,672 1,778 1,672 1,729 146,100
2020/06/04 1,799 1,799 1,659 1,662 105,400
2020/06/03 1,700 1,821 1,680 1,809 134,800
2020/06/02 1,596 1,647 1,589 1,634 112,000
2020/06/01 1,600 1,608 1,572 1,573 77,600
2020/05/29 1,512 1,672 1,507 1,641 138,300
2020/05/28 1,465 1,524 1,464 1,513 57,300
2020/05/27 1,446 1,490 1,437 1,480 105,000
2020/05/26 1,465 1,468 1,422 1,428 62,500
2020/05/25 1,500 1,502 1,481 1,486 72,300
2020/05/22 1,588 1,588 1,480 1,489 118,700
2020/05/21 1,581 1,628 1,547 1,603 35,800
2020/05/20 1,532 1,584 1,497 1,559 96,400
2020/05/19 1,560 1,562 1,504 1,546 89,900
2020/05/18 1,581 1,581 1,513 1,564 106,900
2020/05/15 1,500 1,614 1,486 1,582 76,500
2020/05/14 1,570 1,572 1,496 1,501 40,500
2020/05/13 1,554 1,616 1,540 1,579 46,800
2020/05/12 1,552 1,595 1,539 1,594 37,900
2020/05/11 1,495 1,637 1,454 1,586 94,700
2020/05/08 1,500 1,509 1,469 1,498 21,400
2020/05/07 1,480 1,494 1,455 1,472 26,600
2020/05/01 1,468 1,468 1,422 1,445 18,100
2020/04/30 1,457 1,468 1,432 1,446 22,100
2020/04/28 1,402 1,429 1,360 1,422 46,200
2020/04/27 1,413 1,449 1,351 1,417 78,200
2020/04/24 1,433 1,433 1,398 1,413 19,900
2020/04/23 1,447 1,447 1,415 1,431 12,400
2020/04/22 1,419 1,419 1,371 1,410 30,600
2020/04/21 1,491 1,510 1,429 1,449 30,000
2020/04/20 1,462 1,520 1,453 1,520 32,900
2020/04/17 1,502 1,522 1,443 1,448 35,800
2020/04/16 1,518 1,534 1,492 1,519 33,300
2020/04/15 1,466 1,526 1,448 1,475 59,000
2020/04/14 1,428 1,476 1,416 1,468 51,600
2020/04/13 1,348 1,443 1,330 1,405 83,700
2020/04/10 1,334 1,360 1,301 1,339 16,900
2020/04/09 1,362 1,396 1,311 1,316 33,300
2020/04/08 1,205 1,372 1,198 1,362 68,100
2020/04/07 1,259 1,281 1,190 1,235 32,600
2020/04/06 1,220 1,266 1,166 1,261 69,700
2020/04/03 1,262 1,291 1,183 1,258 54,300
2020/04/02 1,292 1,300 1,261 1,262 29,200
2020/04/01 1,356 1,356 1,270 1,340 70,100
2020/03/31 1,284 1,422 1,284 1,416 77,600
2020/03/30 1,200 1,287 1,200 1,254 45,400
2020/03/27 1,329 1,353 1,284 1,353 43,100
2020/03/26 1,300 1,307 1,263 1,300 68,200
2020/03/25 1,287 1,364 1,249 1,364 85,500
2020/03/24 1,089 1,228 1,089 1,227 62,500
2020/03/23 1,105 1,106 1,012 1,087 84,800
2020/03/19 1,145 1,145 1,072 1,132 41,100
2020/03/18 1,162 1,179 1,115 1,115 41,400
2020/03/17 1,050 1,187 1,036 1,171 159,100
2020/03/16 1,035 1,182 1,035 1,142 88,900
2020/03/13 1,000 1,033 960 1,014 90,000
2020/03/12 1,071 1,123 1,071 1,081 48,500
2020/03/11 1,169 1,200 1,093 1,101 43,100
2020/03/10 1,100 1,190 1,060 1,165 76,200
2020/03/09 1,226 1,263 1,155 1,158 62,600
2020/03/06 1,321 1,345 1,279 1,286 87,000
2020/03/05 1,289 1,359 1,257 1,351 178,500
2020/03/04 1,200 1,230 1,133 1,214 99,200
2020/03/03 1,216 1,290 1,214 1,240 99,200
2020/03/02 1,059 1,242 1,040 1,226 94,900
2020/02/28 1,108 1,126 1,075 1,076 58,900
2020/02/27 1,156 1,166 1,136 1,150 64,200
2020/02/26 1,150 1,169 1,144 1,156 28,500
2020/02/25 1,150 1,177 1,135 1,150 54,900
2020/02/21 1,140 1,163 1,130 1,157 34,300
2020/02/20 1,121 1,141 1,120 1,120 13,400
2020/02/19 1,120 1,136 1,109 1,121 18,100
2020/02/18 1,165 1,166 1,091 1,095 67,200
2020/02/17 1,198 1,202 1,171 1,171 25,000
2020/02/14 1,210 1,212 1,183 1,211 26,100
2020/02/13 1,165 1,214 1,163 1,213 36,000
2020/02/12 1,175 1,176 1,153 1,157 39,100
2020/02/10 1,271 1,271 1,160 1,171 78,400
2020/02/07 1,282 1,282 1,240 1,261 22,100
2020/02/06 1,269 1,289 1,265 1,272 12,400
2020/02/05 1,256 1,269 1,251 1,254 7,100
2020/02/04 1,238 1,266 1,229 1,249 18,500
2020/02/03 1,240 1,259 1,231 1,242 32,100
2020/01/31 1,278 1,284 1,270 1,271 10,300
2020/01/30 1,303 1,303 1,259 1,286 20,000
2020/01/29 1,276 1,310 1,268 1,303 16,800
2020/01/28 1,274 1,280 1,254 1,275 19,700
2020/01/27 1,303 1,303 1,274 1,274 17,400
2020/01/24 1,314 1,314 1,286 1,303 20,600
2020/01/23 1,329 1,329 1,299 1,302 14,800
2020/01/22 1,357 1,358 1,329 1,329 12,500
2020/01/21 1,340 1,369 1,340 1,355 34,100
2020/01/20 1,334 1,342 1,328 1,332 6,200
2020/01/17 1,318 1,334 1,313 1,334 14,900
2020/01/16 1,358 1,358 1,308 1,313 36,900
2020/01/15 1,369 1,369 1,336 1,358 14,700
2020/01/14 1,370 1,376 1,353 1,365 13,800
2020/01/10 1,372 1,376 1,351 1,355 15,600
2020/01/09 1,337 1,370 1,337 1,359 11,500
2020/01/08 1,372 1,372 1,318 1,331 32,000
2020/01/07 1,400 1,400 1,364 1,364 27,800
2020/01/06 1,379 1,433 1,345 1,395 62,700

このページの先頭へ