6036 KeePer技研(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,460 | 4,530 | 4,405 | 4,515 | 158,800 | 4,515 |
| 2024-04-26 | 4,365 | 4,420 | 4,315 | 4,385 | 158,900 | 4,385 |
| 2024-04-25 | 4,465 | 4,485 | 4,385 | 4,385 | 126,500 | 4,385 |
| 2024-04-24 | 4,520 | 4,535 | 4,420 | 4,465 | 191,700 | 4,465 |
| 2024-04-23 | 4,480 | 4,545 | 4,455 | 4,510 | 230,100 | 4,510 |
| 2024-04-22 | 4,315 | 4,430 | 4,300 | 4,420 | 163,900 | 4,420 |
| 2024-04-19 | 4,355 | 4,355 | 4,230 | 4,245 | 261,400 | 4,245 |
| 2024-04-18 | 4,215 | 4,440 | 4,200 | 4,395 | 248,900 | 4,395 |
| 2024-04-17 | 4,240 | 4,325 | 4,165 | 4,235 | 242,500 | 4,235 |
| 2024-04-16 | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 | 4,185 |
| 2024-04-15 | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 | 4,160 |
| 2024-04-12 | 4,270 | 4,340 | 4,215 | 4,265 | 222,800 | 4,265 |
| 2024-04-11 | 4,350 | 4,370 | 4,270 | 4,295 | 219,100 | 4,295 |
| 2024-04-10 | 4,395 | 4,425 | 4,315 | 4,350 | 161,900 | 4,350 |
| 2024-04-09 | 4,450 | 4,460 | 4,330 | 4,355 | 279,400 | 4,355 |
| 2024-04-08 | 4,460 | 4,460 | 4,385 | 4,435 | 198,100 | 4,435 |
| 2024-04-05 | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | 4,440 |
| 2024-04-04 | 4,720 | 4,720 | 4,520 | 4,525 | 404,700 | 4,525 |
| 2024-04-03 | 4,680 | 4,810 | 4,670 | 4,745 | 163,000 | 4,745 |
| 2024-04-02 | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 | 4,770 |
| 2024-04-01 | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 | 4,780 |
| 2024-03-29 | 4,950 | 5,010 | 4,915 | 4,975 | 161,800 | 4,975 |
| 2024-03-28 | 4,950 | 4,995 | 4,890 | 4,960 | 166,100 | 4,960 |
| 2024-03-27 | 4,940 | 5,060 | 4,930 | 4,965 | 215,800 | 4,965 |
| 2024-03-26 | 4,980 | 5,010 | 4,850 | 4,915 | 245,800 | 4,915 |
| 2024-03-25 | 5,070 | 5,080 | 5,010 | 5,020 | 117,000 | 5,020 |
| 2024-03-22 | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 | 5,060 |
| 2024-03-21 | 5,170 | 5,180 | 5,060 | 5,090 | 132,900 | 5,090 |
| 2024-03-19 | 5,220 | 5,220 | 5,040 | 5,080 | 164,600 | 5,080 |
| 2024-03-18 | 5,160 | 5,260 | 5,160 | 5,230 | 133,000 | 5,230 |
| 2024-03-15 | 5,120 | 5,220 | 5,080 | 5,130 | 159,700 | 5,130 |
| 2024-03-14 | 5,190 | 5,190 | 5,070 | 5,160 | 172,000 | 5,160 |
| 2024-03-13 | 5,170 | 5,220 | 5,110 | 5,200 | 111,300 | 5,200 |
| 2024-03-12 | 5,050 | 5,170 | 4,995 | 5,170 | 169,100 | 5,170 |
| 2024-03-11 | 5,230 | 5,250 | 5,010 | 5,080 | 303,000 | 5,080 |
| 2024-03-08 | 4,995 | 5,370 | 4,975 | 5,300 | 428,800 | 5,300 |
| 2024-03-07 | 5,150 | 5,180 | 5,030 | 5,050 | 264,700 | 5,050 |
| 2024-03-06 | 5,090 | 5,260 | 5,020 | 5,170 | 373,000 | 5,170 |
| 2024-03-05 | 5,390 | 5,400 | 5,170 | 5,250 | 775,000 | 5,250 |
| 2024-03-04 | 5,960 | 5,970 | 5,360 | 5,390 | 1,021,300 | 5,390 |
| 2024-03-01 | 6,360 | 6,420 | 6,290 | 6,330 | 145,900 | 6,330 |
| 2024-02-29 | 6,600 | 6,600 | 6,420 | 6,420 | 179,100 | 6,420 |
| 2024-02-28 | 6,610 | 6,730 | 6,580 | 6,640 | 80,400 | 6,640 |
| 2024-02-27 | 6,590 | 6,720 | 6,530 | 6,640 | 81,500 | 6,640 |
| 2024-02-26 | 6,670 | 6,670 | 6,520 | 6,590 | 86,300 | 6,590 |
| 2024-02-22 | 6,660 | 6,820 | 6,610 | 6,690 | 101,400 | 6,690 |
| 2024-02-21 | 6,590 | 6,640 | 6,500 | 6,540 | 74,000 | 6,540 |
| 2024-02-20 | 6,710 | 6,730 | 6,550 | 6,620 | 120,900 | 6,620 |
| 2024-02-19 | 6,280 | 6,650 | 6,280 | 6,620 | 150,600 | 6,620 |
| 2024-02-16 | 6,440 | 6,510 | 6,250 | 6,250 | 130,400 | 6,250 |
| 2024-02-15 | 6,290 | 6,430 | 6,230 | 6,340 | 145,600 | 6,340 |
| 2024-02-14 | 6,100 | 6,240 | 5,890 | 6,160 | 432,400 | 6,160 |
| 2024-02-13 | 6,480 | 6,540 | 6,390 | 6,480 | 148,600 | 6,480 |
| 2024-02-09 | 6,500 | 6,530 | 6,400 | 6,420 | 67,400 | 6,420 |
| 2024-02-08 | 6,560 | 6,560 | 6,400 | 6,460 | 107,600 | 6,460 |
| 2024-02-07 | 6,460 | 6,560 | 6,400 | 6,520 | 105,900 | 6,520 |
| 2024-02-06 | 6,740 | 6,740 | 6,460 | 6,460 | 135,100 | 6,460 |
| 2024-02-05 | 6,540 | 6,710 | 6,480 | 6,710 | 156,900 | 6,710 |
| 2024-02-02 | 6,530 | 6,530 | 6,290 | 6,440 | 232,700 | 6,440 |
| 2024-02-01 | 6,580 | 6,690 | 6,560 | 6,590 | 118,900 | 6,590 |
| 2024-01-31 | 6,610 | 6,640 | 6,510 | 6,550 | 96,900 | 6,550 |
| 2024-01-30 | 6,500 | 6,630 | 6,480 | 6,600 | 140,300 | 6,600 |
| 2024-01-29 | 6,400 | 6,450 | 6,320 | 6,430 | 66,100 | 6,430 |
| 2024-01-26 | 6,330 | 6,430 | 6,310 | 6,380 | 120,400 | 6,380 |
| 2024-01-25 | 6,520 | 6,530 | 6,410 | 6,410 | 92,700 | 6,410 |
| 2024-01-24 | 6,540 | 6,600 | 6,480 | 6,530 | 100,200 | 6,530 |
| 2024-01-23 | 6,620 | 6,700 | 6,580 | 6,620 | 80,400 | 6,620 |
| 2024-01-22 | 6,670 | 6,750 | 6,630 | 6,630 | 81,600 | 6,630 |
| 2024-01-19 | 6,520 | 6,630 | 6,510 | 6,620 | 84,500 | 6,620 |
| 2024-01-18 | 6,490 | 6,590 | 6,420 | 6,510 | 124,200 | 6,510 |
| 2024-01-17 | 6,760 | 6,820 | 6,470 | 6,500 | 238,500 | 6,500 |
| 2024-01-16 | 6,810 | 6,810 | 6,690 | 6,760 | 73,800 | 6,760 |
| 2024-01-15 | 6,590 | 6,830 | 6,590 | 6,810 | 121,800 | 6,810 |
| 2024-01-12 | 6,720 | 6,750 | 6,540 | 6,590 | 147,800 | 6,590 |
| 2024-01-11 | 6,710 | 6,800 | 6,560 | 6,660 | 185,100 | 6,660 |
| 2024-01-10 | 6,730 | 6,760 | 6,610 | 6,620 | 155,400 | 6,620 |
| 2024-01-09 | 6,780 | 6,880 | 6,730 | 6,800 | 142,300 | 6,800 |
| 2024-01-05 | 6,960 | 6,980 | 6,720 | 6,720 | 259,800 | 6,720 |
| 2024-01-04 | 6,950 | 7,030 | 6,870 | 7,000 | 134,100 | 7,000 |
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
