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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 57,070.0 | 57,380.0 | 56,310.0 | 56,520.0 | 56,520.0 | 472,700 |
| 2025/08/20 | 56,650.0 | 57,800.0 | 56,060.0 | 57,030.0 | 57,030.0 | 839,700 |
| 2025/08/19 | 56,600.0 | 56,870.0 | 56,220.0 | 56,770.0 | 56,770.0 | 449,900 |
| 2025/08/18 | 55,590.0 | 56,890.0 | 55,550.0 | 56,650.0 | 56,650.0 | 728,100 |
| 2025/08/15 | 55,100.0 | 55,720.0 | 55,090.0 | 55,440.0 | 55,440.0 | 695,700 |
| 2025/08/14 | 55,640.0 | 55,880.0 | 55,130.0 | 55,440.0 | 55,440.0 | 716,200 |
| 2025/08/13 | 57,460.0 | 57,870.0 | 56,500.0 | 56,610.0 | 56,610.0 | 883,600 |
| 2025/08/12 | 55,300.0 | 57,230.0 | 55,290.0 | 57,160.0 | 57,160.0 | 1,058,200 |
| 2025/08/08 | 55,200.0 | 56,500.0 | 55,200.0 | 55,550.0 | 55,550.0 | 689,500 |
| 2025/08/07 | 55,450.0 | 55,860.0 | 55,120.0 | 55,490.0 | 55,490.0 | 764,200 |
| 2025/08/06 | 55,860.0 | 55,980.0 | 55,560.0 | 55,780.0 | 55,780.0 | 581,500 |
| 2025/08/05 | 57,790.0 | 57,790.0 | 56,220.0 | 56,420.0 | 56,420.0 | 643,100 |
| 2025/08/04 | 55,960.0 | 57,070.0 | 55,550.0 | 56,790.0 | 56,790.0 | 689,100 |
| 2025/08/01 | 55,550.0 | 57,690.0 | 55,350.0 | 56,830.0 | 56,830.0 | 1,097,000 |
| 2025/07/31 | 55,300.0 | 55,850.0 | 54,950.0 | 55,200.0 | 55,200.0 | 867,600 |
| 2025/07/30 | 55,500.0 | 56,020.0 | 54,520.0 | 54,600.0 | 54,600.0 | 1,309,000 |
| 2025/07/29 | 57,740.0 | 57,900.0 | 57,210.0 | 57,330.0 | 57,330.0 | 406,300 |
| 2025/07/28 | 57,770.0 | 58,390.0 | 57,760.0 | 58,110.0 | 58,110.0 | 526,000 |
| 2025/07/25 | 58,700.0 | 59,120.0 | 57,440.0 | 57,660.0 | 57,660.0 | 951,000 |
| 2025/07/24 | 58,750.0 | 60,090.0 | 58,500.0 | 59,630.0 | 59,630.0 | 1,397,400 |
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。
