62,404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) |
|---|---|---|---|---|---|---|
| 2025/03/12 | 61,180.0 | 61,270.0 | 60,580.0 | 60,580.0 | 60,580.0 | 406,000 |
| 2025/03/11 | 60,450.0 | 60,750.0 | 59,150.0 | 60,640.0 | 60,640.0 | 625,600 |
| 2025/03/10 | 60,300.0 | 61,160.0 | 59,880.0 | 60,860.0 | 60,860.0 | 418,800 |
| 2025/03/07 | 59,500.0 | 60,320.0 | 59,470.0 | 60,320.0 | 60,320.0 | 842,000 |
| 2025/03/06 | 61,790.0 | 62,360.0 | 61,010.0 | 61,110.0 | 61,110.0 | 723,600 |
| 2025/03/05 | 61,060.0 | 62,150.0 | 61,040.0 | 62,100.0 | 62,100.0 | 612,700 |
| 2025/03/04 | 60,010.0 | 61,040.0 | 59,780.0 | 60,860.0 | 60,860.0 | 696,000 |
| 2025/03/03 | 60,030.0 | 60,530.0 | 59,340.0 | 60,400.0 | 60,400.0 | 649,900 |
| 2025/02/28 | 60,180.0 | 60,300.0 | 58,730.0 | 59,410.0 | 59,410.0 | 878,900 |
| 2025/02/27 | 61,300.0 | 61,700.0 | 60,960.0 | 61,320.0 | 61,320.0 | 567,700 |
| 2025/02/26 | 61,580.0 | 61,670.0 | 60,690.0 | 61,060.0 | 61,060.0 | 626,400 |
| 2025/02/25 | 62,200.0 | 62,810.0 | 61,770.0 | 61,770.0 | 61,770.0 | 674,500 |
| 2025/02/21 | 63,010.0 | 63,020.0 | 62,130.0 | 62,700.0 | 62,700.0 | 509,500 |
| 2025/02/20 | 62,900.0 | 63,070.0 | 62,430.0 | 62,780.0 | 62,780.0 | 531,700 |
| 2025/02/19 | 64,200.0 | 64,370.0 | 63,410.0 | 63,770.0 | 63,770.0 | 693,000 |
| 2025/02/18 | 64,810.0 | 65,130.0 | 64,280.0 | 65,000.0 | 65,000.0 | 611,500 |
| 2025/02/17 | 63,610.0 | 64,920.0 | 63,600.0 | 64,810.0 | 64,810.0 | 607,700 |
| 2025/02/14 | 64,300.0 | 64,420.0 | 63,400.0 | 63,520.0 | 63,520.0 | 833,800 |
| 2025/02/13 | 63,500.0 | 64,400.0 | 63,350.0 | 64,310.0 | 64,310.0 | 574,600 |
| 2025/02/12 | 62,230.0 | 63,640.0 | 62,220.0 | 63,560.0 | 63,560.0 | 892,900 |
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。
