6036 KeePer技研(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,815 | 3,855 | 3,600 | 3,705 | 188,100 | 3,705 |
| 2025-04-03 | 3,675 | 3,905 | 3,665 | 3,830 | 156,100 | 3,830 |
| 2025-04-02 | 3,900 | 3,900 | 3,770 | 3,800 | 101,300 | 3,800 |
| 2025-04-01 | 3,805 | 3,860 | 3,795 | 3,830 | 81,600 | 3,830 |
| 2025-03-31 | 3,975 | 3,975 | 3,775 | 3,775 | 174,000 | 3,775 |
| 2025-03-28 | 4,095 | 4,100 | 3,995 | 4,005 | 65,500 | 4,005 |
| 2025-03-27 | 4,050 | 4,145 | 4,045 | 4,095 | 84,600 | 4,095 |
| 2025-03-26 | 4,100 | 4,195 | 4,080 | 4,080 | 177,900 | 4,080 |
| 2025-03-25 | 4,100 | 4,115 | 4,025 | 4,055 | 62,000 | 4,055 |
| 2025-03-24 | 4,055 | 4,100 | 4,025 | 4,095 | 69,400 | 4,095 |
| 2025-03-21 | 4,080 | 4,140 | 4,040 | 4,065 | 97,000 | 4,065 |
| 2025-03-19 | 4,030 | 4,115 | 4,015 | 4,105 | 69,900 | 4,105 |
| 2025-03-18 | 3,940 | 4,100 | 3,940 | 4,040 | 91,100 | 4,040 |
| 2025-03-17 | 3,960 | 4,010 | 3,945 | 3,960 | 58,100 | 3,960 |
| 2025-03-14 | 3,930 | 3,970 | 3,910 | 3,970 | 53,200 | 3,970 |
| 2025-03-13 | 3,960 | 3,970 | 3,895 | 3,930 | 118,100 | 3,930 |
| 2025-03-12 | 4,020 | 4,115 | 4,010 | 4,015 | 106,200 | 4,015 |
| 2025-03-11 | 4,060 | 4,100 | 3,990 | 4,035 | 174,700 | 4,035 |
| 2025-03-10 | 4,000 | 4,200 | 4,000 | 4,130 | 277,500 | 4,130 |
| 2025-03-07 | 3,750 | 3,995 | 3,700 | 3,950 | 268,500 | 3,950 |
| 2025-03-06 | 3,760 | 3,780 | 3,700 | 3,770 | 188,100 | 3,770 |
| 2025-03-05 | 3,650 | 3,675 | 3,625 | 3,650 | 109,900 | 3,650 |
| 2025-03-04 | 3,680 | 3,705 | 3,605 | 3,650 | 160,600 | 3,650 |
| 2025-03-03 | 3,970 | 4,015 | 3,745 | 3,745 | 241,700 | 3,745 |
| 2025-02-28 | 3,920 | 3,980 | 3,845 | 3,915 | 174,400 | 3,915 |
| 2025-02-27 | 3,915 | 4,015 | 3,900 | 3,930 | 159,100 | 3,930 |
| 2025-02-26 | 3,900 | 3,920 | 3,835 | 3,890 | 80,400 | 3,890 |
| 2025-02-25 | 3,860 | 3,930 | 3,840 | 3,925 | 72,600 | 3,925 |
| 2025-02-21 | 3,900 | 3,950 | 3,880 | 3,915 | 93,200 | 3,915 |
| 2025-02-20 | 4,005 | 4,030 | 3,920 | 3,935 | 102,000 | 3,935 |
| 2025-02-19 | 4,000 | 4,060 | 3,965 | 4,005 | 121,900 | 4,005 |
| 2025-02-18 | 4,045 | 4,075 | 4,005 | 4,010 | 82,700 | 4,010 |
| 2025-02-17 | 4,115 | 4,125 | 4,045 | 4,045 | 93,100 | 4,045 |
| 2025-02-14 | 4,200 | 4,200 | 4,085 | 4,105 | 146,100 | 4,105 |
| 2025-02-13 | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 | 4,200 |
| 2025-02-12 | 4,260 | 4,400 | 4,080 | 4,100 | 529,300 | 4,100 |
| 2025-02-10 | 4,490 | 4,610 | 4,475 | 4,540 | 241,300 | 4,540 |
| 2025-02-07 | 4,390 | 4,440 | 4,375 | 4,430 | 123,200 | 4,430 |
| 2025-02-06 | 4,300 | 4,405 | 4,300 | 4,390 | 173,300 | 4,390 |
| 2025-02-05 | 4,360 | 4,445 | 4,330 | 4,420 | 128,000 | 4,420 |
| 2025-02-04 | 4,425 | 4,475 | 4,365 | 4,380 | 101,300 | 4,380 |
| 2025-02-03 | 4,420 | 4,440 | 4,305 | 4,380 | 154,600 | 4,380 |
| 2025-01-31 | 4,505 | 4,505 | 4,440 | 4,470 | 65,700 | 4,470 |
| 2025-01-30 | 4,520 | 4,555 | 4,500 | 4,535 | 45,200 | 4,535 |
| 2025-01-29 | 4,530 | 4,560 | 4,490 | 4,490 | 76,300 | 4,490 |
| 2025-01-28 | 4,480 | 4,555 | 4,425 | 4,540 | 97,300 | 4,540 |
| 2025-01-27 | 4,480 | 4,510 | 4,425 | 4,475 | 130,900 | 4,475 |
| 2025-01-24 | 4,410 | 4,520 | 4,410 | 4,485 | 90,000 | 4,485 |
| 2025-01-23 | 4,485 | 4,485 | 4,345 | 4,395 | 133,700 | 4,395 |
| 2025-01-22 | 4,575 | 4,590 | 4,510 | 4,530 | 66,800 | 4,530 |
| 2025-01-21 | 4,580 | 4,580 | 4,500 | 4,550 | 78,600 | 4,550 |
| 2025-01-20 | 4,480 | 4,580 | 4,480 | 4,525 | 81,700 | 4,525 |
| 2025-01-17 | 4,515 | 4,525 | 4,420 | 4,450 | 111,400 | 4,450 |
| 2025-01-16 | 4,500 | 4,590 | 4,465 | 4,580 | 130,800 | 4,580 |
| 2025-01-15 | 4,510 | 4,545 | 4,460 | 4,470 | 118,500 | 4,470 |
| 2025-01-14 | 4,370 | 4,445 | 4,320 | 4,385 | 182,400 | 4,385 |
| 2025-01-10 | 4,515 | 4,515 | 4,425 | 4,425 | 146,100 | 4,425 |
| 2025-01-09 | 4,715 | 4,725 | 4,500 | 4,500 | 213,200 | 4,500 |
| 2025-01-08 | 4,875 | 4,875 | 4,710 | 4,755 | 187,600 | 4,755 |
| 2025-01-07 | 4,755 | 4,965 | 4,735 | 4,925 | 288,800 | 4,925 |
| 2025-01-06 | 4,705 | 4,760 | 4,610 | 4,625 | 158,600 | 4,625 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2株