62,399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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 65,450.0 | 66,260.0 | 64,750.0 | 64,880.0 | 64,880.0 | 604,600 |
| 2025/01/15 | 63,580.0 | 65,210.0 | 63,520.0 | 64,450.0 | 64,450.0 | 720,000 |
| 2025/01/14 | 63,470.0 | 63,610.0 | 61,870.0 | 62,120.0 | 62,120.0 | 686,500 |
| 2025/01/10 | 63,090.0 | 64,200.0 | 62,900.0 | 63,450.0 | 63,450.0 | 589,000 |
| 2025/01/09 | 63,710.0 | 63,980.0 | 62,590.0 | 62,730.0 | 62,730.0 | 637,700 |
| 2025/01/08 | 64,260.0 | 65,090.0 | 64,010.0 | 64,640.0 | 64,640.0 | 473,000 |
| 2025/01/07 | 63,190.0 | 65,350.0 | 62,980.0 | 65,260.0 | 65,260.0 | 720,400 |
| 2025/01/06 | 64,530.0 | 64,760.0 | 62,950.0 | 63,190.0 | 63,190.0 | 756,000 |
| 2024/12/30 | 64,800.0 | 64,850.0 | 64,300.0 | 64,630.0 | 64,630.0 | 384,200 |
| 2024/12/27 | 64,150.0 | 64,570.0 | 63,910.0 | 64,560.0 | 64,560.0 | 457,800 |
| 2024/12/26 | 63,300.0 | 63,940.0 | 63,290.0 | 63,820.0 | 63,820.0 | 391,200 |
| 2024/12/25 | 63,660.0 | 63,830.0 | 62,940.0 | 63,400.0 | 63,400.0 | 329,900 |
| 2024/12/24 | 63,710.0 | 64,260.0 | 63,650.0 | 63,650.0 | 63,650.0 | 275,400 |
| 2024/12/23 | 64,500.0 | 64,990.0 | 63,980.0 | 63,980.0 | 63,980.0 | 388,700 |
| 2024/12/20 | 64,560.0 | 64,880.0 | 63,910.0 | 64,180.0 | 64,180.0 | 1,152,200 |
| 2024/12/19 | 63,420.0 | 64,750.0 | 62,880.0 | 64,460.0 | 64,460.0 | 465,200 |
| 2024/12/18 | 63,930.0 | 65,020.0 | 63,870.0 | 64,420.0 | 64,420.0 | 368,300 |
| 2024/12/17 | 64,950.0 | 65,170.0 | 64,350.0 | 64,410.0 | 64,410.0 | 414,500 |
| 2024/12/16 | 63,540.0 | 64,320.0 | 63,300.0 | 64,210.0 | 64,210.0 | 495,900 |
| 2024/12/13 | 64,760.0 | 65,490.0 | 64,460.0 | 64,460.0 | 64,460.0 | 561,600 |
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。
