66,837円
キーエンスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 60,690.0 | 62,380.0 | 60,410.0 | 61,430.0 | 61,430.0 | 1,410,600 |
| 2026/02/19 | 58,270.0 | 60,420.0 | 58,190.0 | 60,220.0 | 60,220.0 | 814,300 |
| 2026/02/18 | 58,160.0 | 58,730.0 | 58,000.0 | 58,400.0 | 58,400.0 | 575,400 |
| 2026/02/17 | 57,680.0 | 58,450.0 | 57,310.0 | 58,190.0 | 58,190.0 | 532,500 |
| 2026/02/16 | 56,150.0 | 58,410.0 | 56,050.0 | 58,160.0 | 58,160.0 | 902,800 |
| 2026/02/13 | 56,390.0 | 57,360.0 | 55,580.0 | 55,590.0 | 55,590.0 | 787,400 |
| 2026/02/12 | 57,630.0 | 58,340.0 | 56,760.0 | 56,960.0 | 56,960.0 | 1,048,300 |
| 2026/02/10 | 55,860.0 | 56,630.0 | 55,590.0 | 56,630.0 | 56,630.0 | 720,200 |
| 2026/02/09 | 54,580.0 | 55,860.0 | 54,110.0 | 55,320.0 | 55,320.0 | 1,065,200 |
| 2026/02/06 | 53,500.0 | 54,020.0 | 52,610.0 | 53,260.0 | 53,260.0 | 1,048,600 |
| 2026/02/05 | 51,550.0 | 53,800.0 | 51,550.0 | 53,350.0 | 53,350.0 | 1,409,900 |
| 2026/02/04 | 56,680.0 | 56,680.0 | 54,550.0 | 54,550.0 | 54,550.0 | 1,166,900 |
| 2026/02/03 | 55,800.0 | 57,150.0 | 55,710.0 | 56,910.0 | 56,910.0 | 850,000 |
| 2026/02/02 | 56,940.0 | 57,000.0 | 55,680.0 | 55,790.0 | 55,790.0 | 1,028,500 |
| 2026/01/30 | 56,780.0 | 57,660.0 | 56,250.0 | 56,440.0 | 56,440.0 | 1,444,300 |
| 2026/01/29 | 58,800.0 | 58,970.0 | 58,040.0 | 58,780.0 | 58,780.0 | 745,300 |
| 2026/01/28 | 58,270.0 | 58,940.0 | 58,090.0 | 58,300.0 | 58,300.0 | 707,300 |
| 2026/01/27 | 58,350.0 | 58,980.0 | 58,020.0 | 58,890.0 | 58,890.0 | 749,000 |
| 2026/01/26 | 58,000.0 | 58,690.0 | 58,000.0 | 58,390.0 | 58,390.0 | 749,300 |
| 2026/01/23 | 60,310.0 | 60,730.0 | 59,490.0 | 59,490.0 | 59,490.0 | 785,400 |
おすすめ条件でスクリーニングされた銘柄を見る
キーエンスの取引履歴を振り返りませんか？
キーエンスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
