ＫｅｅＰｅｒ技研
6036プライム/サービス業/KeePer Technical Laboratory Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,180.0 | 3,210.0 | 3,105.0 | 3,105.0 | -100.0 | -3.12% | 206,500 |
| 2026-03-12 | 3,330.0 | 3,335.0 | 3,200.0 | 3,205.0 | -140.0 | -4.19% | 160,700 |
| 2026-03-11 | 3,335.0 | 3,370.0 | 3,310.0 | 3,345.0 | +15.0 | +0.45% | 91,400 |
| 2026-03-10 | 3,325.0 | 3,355.0 | 3,295.0 | 3,330.0 | 0.0 | 0.00% | 66,200 |
| 2026-03-09 | 3,250.0 | 3,330.0 | 3,235.0 | 3,330.0 | -105.0 | -3.06% | 152,700 |
| 2026-03-06 | 3,270.0 | 3,435.0 | 3,270.0 | 3,435.0 | +140.0 | +4.25% | 133,300 |
| 2026-03-05 | 3,400.0 | 3,415.0 | 3,270.0 | 3,295.0 | 0.0 | 0.00% | 105,200 |
| 2026-03-04 | 3,255.0 | 3,355.0 | 3,230.0 | 3,295.0 | -30.0 | -0.90% | 171,500 |
| 2026-03-03 | 3,525.0 | 3,550.0 | 3,320.0 | 3,325.0 | -250.0 | -6.99% | 175,300 |
| 2026-03-02 | 3,600.0 | 3,605.0 | 3,505.0 | 3,575.0 | -70.0 | -1.92% | 142,900 |
| 2026-02-27 | 3,520.0 | 3,645.0 | 3,495.0 | 3,645.0 | +115.0 | +3.26% | 219,700 |
| 2026-02-26 | 3,465.0 | 3,585.0 | 3,465.0 | 3,530.0 | +70.0 | +2.02% | 196,100 |
| 2026-02-25 | 3,465.0 | 3,475.0 | 3,400.0 | 3,460.0 | +30.0 | +0.87% | 101,800 |
| 2026-02-24 | 3,350.0 | 3,435.0 | 3,325.0 | 3,430.0 | +50.0 | +1.48% | 127,100 |
| 2026-02-20 | 3,485.0 | 3,485.0 | 3,365.0 | 3,380.0 | -155.0 | -4.38% | 175,500 |
| 2026-02-19 | 3,620.0 | 3,625.0 | 3,470.0 | 3,535.0 | -65.0 | -1.81% | 221,300 |
| 2026-02-18 | 3,430.0 | 3,645.0 | 3,425.0 | 3,600.0 | +130.0 | +3.75% | 337,100 |
| 2026-02-17 | 3,380.0 | 3,515.0 | 3,365.0 | 3,470.0 | +40.0 | +1.17% | 361,200 |
| 2026-02-16 | 3,410.0 | 3,440.0 | 3,395.0 | 3,430.0 | +20.0 | +0.59% | 110,700 |
| 2026-02-13 | 3,435.0 | 3,450.0 | 3,365.0 | 3,410.0 | -25.0 | -0.73% | 93,700 |
| 2026-02-12 | 3,355.0 | 3,495.0 | 3,355.0 | 3,435.0 | +35.0 | +1.03% | 163,800 |
| 2026-02-10 | 3,265.0 | 3,405.0 | 3,260.0 | 3,400.0 | +180.0 | +5.59% | 270,400 |
| 2026-02-09 | 3,305.0 | 3,305.0 | 3,180.0 | 3,220.0 | -50.0 | -1.53% | 125,500 |
| 2026-02-06 | 3,330.0 | 3,340.0 | 3,270.0 | 3,270.0 | -60.0 | -1.80% | 66,300 |
| 2026-02-05 | 3,215.0 | 3,335.0 | 3,215.0 | 3,330.0 | +105.0 | +3.26% | 154,200 |
| 2026-02-04 | 3,240.0 | 3,245.0 | 3,190.0 | 3,225.0 | -55.0 | -1.68% | 132,500 |
| 2026-02-03 | 3,300.0 | 3,310.0 | 3,235.0 | 3,280.0 | 0.0 | 0.00% | 78,300 |
| 2026-02-02 | 3,200.0 | 3,325.0 | 3,195.0 | 3,280.0 | +80.0 | +2.50% | 204,800 |
| 2026-01-30 | 3,165.0 | 3,210.0 | 3,150.0 | 3,200.0 | +30.0 | +0.95% | 176,100 |
| 2026-01-29 | 3,190.0 | 3,205.0 | 3,130.0 | 3,170.0 | -30.0 | -0.94% | 171,000 |
| 2026-01-28 | 3,220.0 | 3,225.0 | 3,195.0 | 3,200.0 | -25.0 | -0.78% | 90,200 |
| 2026-01-27 | 3,225.0 | 3,255.0 | 3,205.0 | 3,225.0 | 0.0 | 0.00% | 74,600 |
| 2026-01-26 | 3,250.0 | 3,255.0 | 3,185.0 | 3,225.0 | -30.0 | -0.92% | 155,800 |
| 2026-01-23 | 3,290.0 | 3,325.0 | 3,255.0 | 3,255.0 | -30.0 | -0.91% | 192,100 |
| 2026-01-22 | 3,280.0 | 3,295.0 | 3,260.0 | 3,285.0 | +35.0 | +1.08% | 104,800 |
| 2026-01-21 | 3,250.0 | 3,275.0 | 3,210.0 | 3,250.0 | 0.0 | 0.00% | 153,700 |
| 2026-01-20 | 3,250.0 | 3,280.0 | 3,240.0 | 3,250.0 | 0.0 | 0.00% | 73,200 |
| 2026-01-19 | 3,305.0 | 3,305.0 | 3,250.0 | 3,250.0 | -65.0 | -1.96% | 117,300 |
| 2026-01-16 | 3,315.0 | 3,335.0 | 3,285.0 | 3,315.0 | -30.0 | -0.90% | 78,700 |
| 2026-01-15 | 3,300.0 | 3,370.0 | 3,280.0 | 3,345.0 | +70.0 | +2.14% | 163,200 |
| 2026-01-14 | 3,330.0 | 3,340.0 | 3,275.0 | 3,275.0 | -60.0 | -1.80% | 185,400 |
| 2026-01-13 | 3,415.0 | 3,435.0 | 3,330.0 | 3,335.0 | -40.0 | -1.19% | 161,900 |
| 2026-01-09 | 3,360.0 | 3,395.0 | 3,350.0 | 3,375.0 | +15.0 | +0.45% | 97,600 |
| 2026-01-08 | 3,450.0 | 3,450.0 | 3,355.0 | 3,360.0 | -120.0 | -3.45% | 177,500 |
| 2026-01-07 | 3,500.0 | 3,530.0 | 3,480.0 | 3,480.0 | -35.0 | -1.00% | 71,400 |
| 2026-01-06 | 3,495.0 | 3,535.0 | 3,480.0 | 3,515.0 | +45.0 | +1.30% | 47,800 |
| 2026-01-05 | 3,530.0 | 3,550.0 | 3,470.0 | 3,470.0 | -50.0 | -1.42% | 86,400 |
| 2025-12-30 | 3,545.0 | 3,570.0 | 3,495.0 | 3,520.0 | +45.0 | +1.29% | 100,200 |
| 2025-12-29 | 3,590.0 | 3,590.0 | 3,465.0 | 3,475.0 | -125.0 | -3.47% | 139,900 |
| 2025-12-26 | 3,690.0 | 3,695.0 | 3,590.0 | 3,600.0 | -80.0 | -2.17% | 110,300 |
| 2025-12-25 | 3,650.0 | 3,705.0 | 3,650.0 | 3,680.0 | +40.0 | +1.10% | 123,900 |
| 2025-12-24 | 3,555.0 | 3,650.0 | 3,555.0 | 3,640.0 | +90.0 | +2.54% | 112,500 |
| 2025-12-23 | 3,535.0 | 3,570.0 | 3,535.0 | 3,550.0 | +35.0 | +1.00% | 87,000 |
| 2025-12-22 | 3,605.0 | 3,695.0 | 3,510.0 | 3,515.0 | -55.0 | -1.54% | 137,600 |
| 2025-12-19 | 3,525.0 | 3,590.0 | 3,525.0 | 3,570.0 | +55.0 | +1.56% | 77,000 |
| 2025-12-18 | 3,530.0 | 3,560.0 | 3,500.0 | 3,515.0 | -25.0 | -0.71% | 74,600 |
| 2025-12-17 | 3,545.0 | 3,555.0 | 3,500.0 | 3,540.0 | -35.0 | -0.98% | 81,900 |
| 2025-12-16 | 3,555.0 | 3,615.0 | 3,545.0 | 3,575.0 | +5.0 | +0.14% | 92,200 |
| 2025-12-15 | 3,560.0 | 3,580.0 | 3,530.0 | 3,570.0 | +10.0 | +0.28% | 70,300 |
| 2025-12-12 | 3,550.0 | 3,625.0 | 3,550.0 | 3,560.0 | -15.0 | -0.42% | 112,900 |
| 2025-12-11 | 3,545.0 | 3,575.0 | 3,480.0 | 3,575.0 | +45.0 | +1.27% | 83,500 |
| 2025-12-10 | 3,475.0 | 3,565.0 | 3,470.0 | 3,530.0 | +50.0 | +1.44% | 88,300 |
| 2025-12-09 | 3,550.0 | 3,575.0 | 3,460.0 | 3,480.0 | -115.0 | -3.20% | 89,100 |
| 2025-12-08 | 3,605.0 | 3,655.0 | 3,555.0 | 3,595.0 | 0.0 | 0.00% | 100,400 |
| 2025-12-05 | 3,540.0 | 3,620.0 | 3,510.0 | 3,595.0 | +30.0 | +0.84% | 84,800 |
| 2025-12-04 | 3,570.0 | 3,615.0 | 3,485.0 | 3,565.0 | +115.0 | +3.33% | 128,800 |
| 2025-12-03 | 3,530.0 | 3,535.0 | 3,430.0 | 3,450.0 | -85.0 | -2.40% | 117,000 |
| 2025-12-02 | 3,575.0 | 3,610.0 | 3,525.0 | 3,535.0 | -60.0 | -1.67% | 85,700 |
| 2025-12-01 | 3,535.0 | 3,630.0 | 3,520.0 | 3,595.0 | +85.0 | +2.42% | 110,600 |
| 2025-11-28 | 3,480.0 | 3,515.0 | 3,465.0 | 3,510.0 | +10.0 | +0.29% | 78,800 |
| 2025-11-27 | 3,435.0 | 3,500.0 | 3,375.0 | 3,500.0 | +95.0 | +2.79% | 119,600 |
| 2025-11-26 | 3,365.0 | 3,430.0 | 3,360.0 | 3,405.0 | +75.0 | +2.25% | 101,700 |
| 2025-11-25 | 3,370.0 | 3,385.0 | 3,305.0 | 3,330.0 | -15.0 | -0.45% | 75,500 |
| 2025-11-21 | 3,195.0 | 3,345.0 | 3,195.0 | 3,345.0 | +140.0 | +4.37% | 139,400 |
| 2025-11-20 | 3,245.0 | 3,280.0 | 3,185.0 | 3,205.0 | -20.0 | -0.62% | 167,300 |
| 2025-11-19 | 3,295.0 | 3,315.0 | 3,210.0 | 3,225.0 | -85.0 | -2.57% | 145,000 |
| 2025-11-18 | 3,485.0 | 3,495.0 | 3,280.0 | 3,310.0 | -170.0 | -4.89% | 234,400 |
| 2025-11-17 | 3,490.0 | 3,515.0 | 3,305.0 | 3,480.0 | -220.0 | -5.95% | 372,900 |
| 2025-11-14 | 3,635.0 | 3,700.0 | 3,595.0 | 3,700.0 | +125.0 | +3.50% | 196,000 |
| 2025-11-13 | 3,630.0 | 3,655.0 | 3,575.0 | 3,575.0 | -45.0 | -1.24% | 95,100 |
| 2025-11-12 | 3,580.0 | 3,650.0 | 3,580.0 | 3,620.0 | +25.0 | +0.70% | 82,400 |
| 2025-11-11 | 3,625.0 | 3,655.0 | 3,585.0 | 3,595.0 | -30.0 | -0.83% | 82,900 |
| 2025-11-10 | 3,640.0 | 3,665.0 | 3,590.0 | 3,625.0 | +15.0 | +0.42% | 99,500 |
| 2025-11-07 | 3,605.0 | 3,645.0 | 3,515.0 | 3,610.0 | -25.0 | -0.69% | 205,000 |
| 2025-11-06 | 3,675.0 | 3,695.0 | 3,625.0 | 3,635.0 | -30.0 | -0.82% | 72,500 |
| 2025-11-05 | 3,695.0 | 3,705.0 | 3,585.0 | 3,665.0 | -25.0 | -0.68% | 78,500 |
| 2025-11-04 | 3,705.0 | 3,715.0 | 3,665.0 | 3,690.0 | +10.0 | +0.27% | 85,700 |
| 2025-10-31 | 3,645.0 | 3,705.0 | 3,645.0 | 3,680.0 | +40.0 | +1.10% | 54,000 |
| 2025-10-30 | 3,615.0 | 3,660.0 | 3,605.0 | 3,640.0 | +5.0 | +0.14% | 76,800 |
| 2025-10-29 | 3,700.0 | 3,700.0 | 3,605.0 | 3,635.0 | -110.0 | -2.94% | 157,400 |
| 2025-10-28 | 3,750.0 | 3,810.0 | 3,685.0 | 3,745.0 | -65.0 | -1.71% | 135,900 |
| 2025-10-27 | 3,840.0 | 3,860.0 | 3,780.0 | 3,810.0 | +30.0 | +0.79% | 148,400 |
| 2025-10-24 | 3,685.0 | 3,860.0 | 3,635.0 | 3,780.0 | +100.0 | +2.72% | 319,100 |
| 2025-10-23 | 3,740.0 | 3,785.0 | 3,665.0 | 3,680.0 | -95.0 | -2.52% | 118,300 |
| 2025-10-22 | 3,700.0 | 3,780.0 | 3,660.0 | 3,775.0 | +95.0 | +2.58% | 113,300 |
| 2025-10-21 | 3,705.0 | 3,745.0 | 3,680.0 | 3,680.0 | -20.0 | -0.54% | 104,600 |
| 2025-10-20 | 3,660.0 | 3,700.0 | 3,635.0 | 3,700.0 | +85.0 | +2.35% | 94,900 |
| 2025-10-17 | 3,630.0 | 3,635.0 | 3,560.0 | 3,615.0 | -20.0 | -0.55% | 77,600 |
| 2025-10-16 | 3,690.0 | 3,725.0 | 3,615.0 | 3,635.0 | -5.0 | -0.14% | 96,600 |
| 2025-10-15 | 3,525.0 | 3,640.0 | 3,515.0 | 3,640.0 | +145.0 | +4.15% | 106,200 |
| 2025-10-14 | 3,560.0 | 3,580.0 | 3,480.0 | 3,495.0 | -120.0 | -3.32% | 119,300 |
| 2025-10-10 | 3,535.0 | 3,615.0 | 3,520.0 | 3,615.0 | +80.0 | +2.26% | 147,700 |
| 2025-10-09 | 3,515.0 | 3,540.0 | 3,510.0 | 3,535.0 | -10.0 | -0.28% | 81,000 |
| 2025-10-08 | 3,525.0 | 3,545.0 | 3,510.0 | 3,545.0 | +25.0 | +0.71% | 65,000 |
| 2025-10-07 | 3,605.0 | 3,605.0 | 3,495.0 | 3,520.0 | +15.0 | +0.43% | 120,200 |
| 2025-10-06 | 3,685.0 | 3,695.0 | 3,430.0 | 3,505.0 | -165.0 | -4.50% | 387,000 |
| 2025-10-03 | 3,755.0 | 3,770.0 | 3,660.0 | 3,670.0 | -80.0 | -2.13% | 134,300 |
| 2025-10-02 | 3,690.0 | 3,790.0 | 3,690.0 | 3,750.0 | +125.0 | +3.45% | 174,400 |
| 2025-10-01 | 3,725.0 | 3,725.0 | 3,615.0 | 3,625.0 | -115.0 | -3.07% | 110,800 |
| 2025-09-30 | 3,730.0 | 3,770.0 | 3,710.0 | 3,740.0 | +75.0 | +2.05% | 125,200 |
| 2025-09-29 | 3,765.0 | 3,765.0 | 3,630.0 | 3,665.0 | -115.0 | -3.04% | 178,000 |
| 2025-09-26 | 3,770.0 | 3,815.0 | 3,720.0 | 3,780.0 | -35.0 | -0.92% | 125,100 |
| 2025-09-25 | 3,775.0 | 3,830.0 | 3,755.0 | 3,815.0 | +90.0 | +2.42% | 124,100 |
| 2025-09-24 | 3,785.0 | 3,785.0 | 3,680.0 | 3,725.0 | -75.0 | -1.97% | 156,200 |
| 2025-09-22 | 3,820.0 | 3,845.0 | 3,790.0 | 3,800.0 | -30.0 | -0.78% | 95,800 |
| 2025-09-19 | 3,835.0 | 3,835.0 | 3,780.0 | 3,830.0 | -5.0 | -0.13% | 149,400 |
| 2025-09-18 | 3,730.0 | 3,865.0 | 3,725.0 | 3,835.0 | +45.0 | +1.19% | 261,400 |
| 2025-09-17 | 3,900.0 | 3,905.0 | 3,770.0 | 3,790.0 | -135.0 | -3.44% | 277,400 |
| 2025-09-16 | 3,800.0 | 3,940.0 | 3,790.0 | 3,925.0 | +325.0 | +9.03% | 845,900 |
| 2025-09-12 | 3,550.0 | 3,620.0 | 3,530.0 | 3,600.0 | — | — | 232,800 |
直近120営業日分を表示