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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 4,030 | 4,030 | 3,980 | 4,000 | 57,100 |
| 2025/05/30 | 3,965 | 4,030 | 3,945 | 4,030 | 82,500 |
| 2025/05/29 | 3,940 | 4,000 | 3,905 | 3,965 | 66,500 |
| 2025/05/28 | 4,005 | 4,015 | 3,945 | 3,945 | 98,100 |
| 2025/05/27 | 4,050 | 4,060 | 4,000 | 4,005 | 95,700 |
| 2025/05/26 | 4,050 | 4,065 | 4,025 | 4,045 | 82,500 |
| 2025/05/23 | 4,060 | 4,195 | 4,060 | 4,120 | 65,400 |
| 2025/05/22 | 4,065 | 4,150 | 4,045 | 4,090 | 73,900 |
| 2025/05/21 | 4,345 | 4,370 | 4,105 | 4,105 | 113,300 |
| 2025/05/20 | 4,165 | 4,255 | 4,135 | 4,230 | 90,400 |
| 2025/05/19 | 4,335 | 4,360 | 4,140 | 4,140 | 93,400 |
| 2025/05/16 | 4,250 | 4,390 | 4,230 | 4,320 | 141,600 |
| 2025/05/15 | 4,305 | 4,340 | 4,240 | 4,250 | 79,100 |
| 2025/05/14 | 4,315 | 4,390 | 4,305 | 4,355 | 92,900 |
| 2025/05/13 | 4,320 | 4,400 | 4,320 | 4,350 | 83,000 |
| 2025/05/12 | 4,335 | 4,355 | 4,270 | 4,315 | 59,600 |
| 2025/05/09 | 4,260 | 4,320 | 4,250 | 4,285 | 120,900 |
| 2025/05/08 | 4,135 | 4,235 | 4,125 | 4,230 | 85,300 |
| 2025/05/07 | 4,100 | 4,180 | 4,100 | 4,160 | 98,500 |
| 2025/05/02 | 4,145 | 4,175 | 4,055 | 4,100 | 65,100 |
| 2025/05/01 | 4,140 | 4,185 | 4,090 | 4,125 | 62,600 |
| 2025/04/30 | 4,190 | 4,210 | 4,140 | 4,150 | 54,400 |
| 2025/04/28 | 4,240 | 4,260 | 4,170 | 4,190 | 59,000 |
| 2025/04/25 | 4,145 | 4,220 | 4,145 | 4,185 | 52,400 |
| 2025/04/24 | 4,155 | 4,210 | 4,140 | 4,145 | 43,100 |
| 2025/04/23 | 4,170 | 4,205 | 4,130 | 4,145 | 65,100 |
| 2025/04/22 | 4,135 | 4,150 | 4,075 | 4,135 | 69,400 |
| 2025/04/21 | 4,055 | 4,125 | 4,055 | 4,120 | 54,500 |
| 2025/04/18 | 3,970 | 4,065 | 3,970 | 4,065 | 57,100 |
| 2025/04/17 | 3,950 | 3,985 | 3,935 | 3,970 | 51,000 |
| 2025/04/16 | 4,000 | 4,055 | 3,955 | 3,995 | 68,400 |
| 2025/04/15 | 3,950 | 4,075 | 3,950 | 3,990 | 69,900 |
| 2025/04/14 | 3,895 | 4,005 | 3,885 | 3,975 | 87,100 |
| 2025/04/11 | 3,710 | 3,900 | 3,690 | 3,900 | 90,500 |
| 2025/04/10 | 3,895 | 3,895 | 3,785 | 3,870 | 128,800 |
| 2025/04/09 | 3,605 | 3,645 | 3,525 | 3,630 | 108,400 |
| 2025/04/08 | 3,465 | 3,675 | 3,435 | 3,675 | 130,600 |
| 2025/04/07 | 3,425 | 3,490 | 3,335 | 3,335 | 272,800 |
| 2025/04/04 | 3,815 | 3,855 | 3,600 | 3,705 | 188,100 |
| 2025/04/03 | 3,675 | 3,905 | 3,665 | 3,830 | 156,100 |
| 2025/04/02 | 3,900 | 3,900 | 3,770 | 3,800 | 101,300 |
| 2025/04/01 | 3,805 | 3,860 | 3,795 | 3,830 | 81,600 |
| 2025/03/31 | 3,975 | 3,975 | 3,775 | 3,775 | 174,000 |
| 2025/03/28 | 4,095 | 4,100 | 3,995 | 4,005 | 65,500 |
| 2025/03/27 | 4,050 | 4,145 | 4,045 | 4,095 | 84,600 |
| 2025/03/26 | 4,100 | 4,195 | 4,080 | 4,080 | 177,900 |
| 2025/03/25 | 4,100 | 4,115 | 4,025 | 4,055 | 62,000 |
| 2025/03/24 | 4,055 | 4,100 | 4,025 | 4,095 | 69,400 |
| 2025/03/21 | 4,080 | 4,140 | 4,040 | 4,065 | 97,000 |
| 2025/03/19 | 4,030 | 4,115 | 4,015 | 4,105 | 69,900 |
| 2025/03/18 | 3,940 | 4,100 | 3,940 | 4,040 | 91,100 |
| 2025/03/17 | 3,960 | 4,010 | 3,945 | 3,960 | 58,100 |
| 2025/03/14 | 3,930 | 3,970 | 3,910 | 3,970 | 53,200 |
| 2025/03/13 | 3,960 | 3,970 | 3,895 | 3,930 | 118,100 |
| 2025/03/12 | 4,020 | 4,115 | 4,010 | 4,015 | 106,200 |
| 2025/03/11 | 4,060 | 4,100 | 3,990 | 4,035 | 174,700 |
| 2025/03/10 | 4,000 | 4,200 | 4,000 | 4,130 | 277,500 |
| 2025/03/07 | 3,750 | 3,995 | 3,700 | 3,950 | 268,500 |
| 2025/03/06 | 3,760 | 3,780 | 3,700 | 3,770 | 188,100 |
| 2025/03/05 | 3,650 | 3,675 | 3,625 | 3,650 | 109,900 |
| 2025/03/04 | 3,680 | 3,705 | 3,605 | 3,650 | 160,600 |
| 2025/03/03 | 3,970 | 4,015 | 3,745 | 3,745 | 241,700 |
| 2025/02/28 | 3,920 | 3,980 | 3,845 | 3,915 | 174,400 |
| 2025/02/27 | 3,915 | 4,015 | 3,900 | 3,930 | 159,100 |
| 2025/02/26 | 3,900 | 3,920 | 3,835 | 3,890 | 80,400 |
| 2025/02/25 | 3,860 | 3,930 | 3,840 | 3,925 | 72,600 |
| 2025/02/21 | 3,900 | 3,950 | 3,880 | 3,915 | 93,200 |
| 2025/02/20 | 4,005 | 4,030 | 3,920 | 3,935 | 102,000 |
| 2025/02/19 | 4,000 | 4,060 | 3,965 | 4,005 | 121,900 |
| 2025/02/18 | 4,045 | 4,075 | 4,005 | 4,010 | 82,700 |
| 2025/02/17 | 4,115 | 4,125 | 4,045 | 4,045 | 93,100 |
| 2025/02/14 | 4,200 | 4,200 | 4,085 | 4,105 | 146,100 |
| 2025/02/13 | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 |
| 2025/02/12 | 4,260 | 4,400 | 4,080 | 4,100 | 529,300 |
| 2025/02/10 | 4,490 | 4,610 | 4,475 | 4,540 | 241,300 |
| 2025/02/07 | 4,390 | 4,440 | 4,375 | 4,430 | 123,200 |
| 2025/02/06 | 4,300 | 4,405 | 4,300 | 4,390 | 173,300 |
| 2025/02/05 | 4,360 | 4,445 | 4,330 | 4,420 | 128,000 |
| 2025/02/04 | 4,425 | 4,475 | 4,365 | 4,380 | 101,300 |
| 2025/02/03 | 4,420 | 4,440 | 4,305 | 4,380 | 154,600 |
| 2025/01/31 | 4,505 | 4,505 | 4,440 | 4,470 | 65,700 |
| 2025/01/30 | 4,520 | 4,555 | 4,500 | 4,535 | 45,200 |
| 2025/01/29 | 4,530 | 4,560 | 4,490 | 4,490 | 76,300 |
| 2025/01/28 | 4,480 | 4,555 | 4,425 | 4,540 | 97,300 |
| 2025/01/27 | 4,480 | 4,510 | 4,425 | 4,475 | 130,900 |
| 2025/01/24 | 4,410 | 4,520 | 4,410 | 4,485 | 90,000 |
| 2025/01/23 | 4,485 | 4,485 | 4,345 | 4,395 | 133,700 |
| 2025/01/22 | 4,575 | 4,590 | 4,510 | 4,530 | 66,800 |
| 2025/01/21 | 4,580 | 4,580 | 4,500 | 4,550 | 78,600 |
| 2025/01/20 | 4,480 | 4,580 | 4,480 | 4,525 | 81,700 |
| 2025/01/17 | 4,515 | 4,525 | 4,420 | 4,450 | 111,400 |
| 2025/01/16 | 4,500 | 4,590 | 4,465 | 4,580 | 130,800 |
| 2025/01/15 | 4,510 | 4,545 | 4,460 | 4,470 | 118,500 |
| 2025/01/14 | 4,370 | 4,445 | 4,320 | 4,385 | 182,400 |
| 2025/01/10 | 4,515 | 4,515 | 4,425 | 4,425 | 146,100 |
| 2025/01/09 | 4,715 | 4,725 | 4,500 | 4,500 | 213,200 |
| 2025/01/08 | 4,875 | 4,875 | 4,710 | 4,755 | 187,600 |
| 2025/01/07 | 4,755 | 4,965 | 4,735 | 4,925 | 288,800 |
| 2025/01/06 | 4,705 | 4,760 | 4,610 | 4,625 | 158,600 |