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 |
|---|---|---|---|---|---|
| 2026/05/15 | 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 |