62,174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) |
|---|---|---|---|---|---|---|
| 2025/01/28 | 67,710.0 | 68,880.0 | 67,440.0 | 68,490.0 | 68,490.0 | 404,400 |
| 2025/01/27 | 67,800.0 | 69,320.0 | 67,800.0 | 68,240.0 | 68,240.0 | 379,800 |
| 2025/01/24 | 69,050.0 | 69,290.0 | 68,220.0 | 68,540.0 | 68,540.0 | 491,200 |
| 2025/01/23 | 68,980.0 | 69,200.0 | 67,800.0 | 68,050.0 | 68,050.0 | 489,200 |
| 2025/01/22 | 67,760.0 | 68,280.0 | 67,540.0 | 67,720.0 | 67,720.0 | 473,900 |
| 2025/01/21 | 67,520.0 | 67,530.0 | 66,760.0 | 67,180.0 | 67,180.0 | 292,500 |
| 2025/01/20 | 67,100.0 | 68,360.0 | 67,020.0 | 67,670.0 | 67,670.0 | 610,900 |
| 2025/01/17 | 65,140.0 | 66,280.0 | 64,920.0 | 66,280.0 | 66,280.0 | 625,900 |
| 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 |
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。
