62,297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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 61,000.0 | 61,570.0 | 60,710.0 | 60,830.0 | 60,830.0 | 713,000 |
| 2025/10/20 | 59,800.0 | 61,500.0 | 59,660.0 | 61,500.0 | 61,500.0 | 815,100 |
| 2025/10/17 | 58,280.0 | 59,090.0 | 58,270.0 | 58,780.0 | 58,780.0 | 592,800 |
| 2025/10/16 | 58,400.0 | 58,950.0 | 58,170.0 | 58,760.0 | 58,760.0 | 634,800 |
| 2025/10/15 | 57,000.0 | 58,420.0 | 56,950.0 | 58,400.0 | 58,400.0 | 662,200 |
| 2025/10/14 | 58,540.0 | 59,310.0 | 56,930.0 | 57,250.0 | 57,250.0 | 1,176,200 |
| 2025/10/10 | 59,140.0 | 60,600.0 | 58,900.0 | 60,440.0 | 60,440.0 | 888,200 |
| 2025/10/09 | 59,240.0 | 59,850.0 | 58,750.0 | 59,120.0 | 59,120.0 | 584,000 |
| 2025/10/08 | 60,110.0 | 60,450.0 | 58,820.0 | 58,860.0 | 58,860.0 | 659,800 |
| 2025/10/07 | 62,290.0 | 62,300.0 | 60,140.0 | 60,210.0 | 60,210.0 | 750,600 |
| 2025/10/06 | 59,500.0 | 60,770.0 | 59,200.0 | 60,490.0 | 60,490.0 | 1,299,900 |
| 2025/10/03 | 56,600.0 | 57,000.0 | 56,160.0 | 57,000.0 | 57,000.0 | 640,800 |
| 2025/10/02 | 56,000.0 | 56,820.0 | 55,640.0 | 56,270.0 | 56,270.0 | 850,200 |
| 2025/10/01 | 54,700.0 | 55,640.0 | 54,700.0 | 55,620.0 | 55,620.0 | 723,300 |
| 2025/09/30 | 54,800.0 | 55,480.0 | 54,700.0 | 55,180.0 | 55,180.0 | 746,100 |
| 2025/09/29 | 56,190.0 | 56,200.0 | 54,220.0 | 54,220.0 | 54,220.0 | 948,100 |
| 2025/09/26 | 55,380.0 | 56,020.0 | 54,990.0 | 55,570.0 | 55,570.0 | 830,300 |
| 2025/09/25 | 55,400.0 | 55,750.0 | 54,900.0 | 55,380.0 | 55,380.0 | 700,600 |
| 2025/09/24 | 55,500.0 | 56,090.0 | 54,980.0 | 55,750.0 | 55,750.0 | 877,100 |
| 2025/09/22 | 55,180.0 | 56,350.0 | 55,170.0 | 56,000.0 | 56,000.0 | 576,300 |
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。
