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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 57,180.0 | 57,800.0 | 55,420.0 | 55,730.0 | 55,730.0 | 1,035,900 |
| 2025/09/18 | 56,200.0 | 57,080.0 | 56,020.0 | 56,720.0 | 56,720.0 | 467,300 |
| 2025/09/17 | 55,850.0 | 57,080.0 | 55,750.0 | 56,440.0 | 56,440.0 | 650,000 |
| 2025/09/16 | 56,700.0 | 57,570.0 | 56,180.0 | 56,670.0 | 56,670.0 | 633,000 |
| 2025/09/12 | 56,360.0 | 56,490.0 | 55,890.0 | 56,210.0 | 56,210.0 | 559,400 |
| 2025/09/11 | 55,480.0 | 55,970.0 | 55,120.0 | 55,720.0 | 55,720.0 | 526,500 |
| 2025/09/10 | 54,770.0 | 55,740.0 | 54,750.0 | 55,730.0 | 55,730.0 | 515,200 |
| 2025/09/09 | 56,120.0 | 56,580.0 | 54,900.0 | 55,310.0 | 55,310.0 | 745,500 |
| 2025/09/08 | 57,200.0 | 58,050.0 | 55,890.0 | 55,890.0 | 55,890.0 | 734,100 |
| 2025/09/05 | 56,660.0 | 57,010.0 | 56,090.0 | 56,690.0 | 56,690.0 | 701,700 |
| 2025/09/04 | 57,130.0 | 57,490.0 | 56,450.0 | 56,470.0 | 56,470.0 | 532,800 |
| 2025/09/03 | 56,800.0 | 58,330.0 | 56,780.0 | 57,650.0 | 57,650.0 | 751,700 |
| 2025/09/02 | 56,970.0 | 57,270.0 | 56,870.0 | 57,140.0 | 57,140.0 | 461,900 |
| 2025/09/01 | 56,500.0 | 56,970.0 | 56,020.0 | 56,970.0 | 56,970.0 | 463,500 |
| 2025/08/29 | 56,910.0 | 56,950.0 | 56,360.0 | 56,780.0 | 56,780.0 | 505,500 |
| 2025/08/28 | 56,330.0 | 57,350.0 | 56,240.0 | 57,280.0 | 57,280.0 | 728,400 |
| 2025/08/27 | 57,320.0 | 57,450.0 | 56,270.0 | 56,570.0 | 56,570.0 | 515,500 |
| 2025/08/26 | 56,860.0 | 57,240.0 | 56,230.0 | 56,660.0 | 56,660.0 | 806,800 |
| 2025/08/25 | 57,230.0 | 57,730.0 | 57,000.0 | 57,320.0 | 57,320.0 | 529,200 |
| 2025/08/22 | 56,000.0 | 56,450.0 | 55,500.0 | 56,320.0 | 56,320.0 | 664,700 |
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。
