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) |
|---|---|---|---|---|---|---|
| 2025/07/23 | 55,230.0 | 57,990.0 | 54,990.0 | 57,760.0 | 57,760.0 | 1,492,800 |
| 2025/07/22 | 55,080.0 | 55,570.0 | 54,360.0 | 54,550.0 | 54,550.0 | 653,800 |
| 2025/07/18 | 55,500.0 | 55,830.0 | 55,330.0 | 55,620.0 | 55,620.0 | 482,800 |
| 2025/07/17 | 55,050.0 | 55,940.0 | 54,760.0 | 55,940.0 | 55,940.0 | 435,300 |
| 2025/07/16 | 55,970.0 | 56,440.0 | 55,530.0 | 55,600.0 | 55,600.0 | 415,300 |
| 2025/07/15 | 55,550.0 | 55,740.0 | 54,980.0 | 55,740.0 | 55,740.0 | 477,500 |
| 2025/07/14 | 55,000.0 | 55,400.0 | 54,930.0 | 54,930.0 | 54,930.0 | 389,300 |
| 2025/07/11 | 56,260.0 | 56,660.0 | 55,530.0 | 55,580.0 | 55,580.0 | 505,900 |
| 2025/07/10 | 56,170.0 | 56,170.0 | 55,280.0 | 55,480.0 | 55,480.0 | 681,600 |
| 2025/07/09 | 56,100.0 | 56,650.0 | 55,970.0 | 56,280.0 | 56,280.0 | 456,100 |
| 2025/07/08 | 56,800.0 | 57,640.0 | 56,670.0 | 56,730.0 | 56,730.0 | 725,500 |
| 2025/07/07 | 56,510.0 | 56,980.0 | 56,510.0 | 56,800.0 | 56,800.0 | 416,800 |
| 2025/07/04 | 56,800.0 | 57,200.0 | 56,450.0 | 57,000.0 | 57,000.0 | 697,500 |
| 2025/07/03 | 55,800.0 | 56,160.0 | 55,670.0 | 56,030.0 | 56,030.0 | 561,100 |
| 2025/07/02 | 56,500.0 | 56,700.0 | 55,930.0 | 56,000.0 | 56,000.0 | 532,300 |
| 2025/07/01 | 58,100.0 | 58,240.0 | 56,520.0 | 56,650.0 | 56,650.0 | 417,700 |
| 2025/06/30 | 58,980.0 | 58,980.0 | 57,840.0 | 57,840.0 | 57,840.0 | 670,000 |
| 2025/06/27 | 58,380.0 | 58,940.0 | 58,000.0 | 58,430.0 | 58,430.0 | 995,700 |
| 2025/06/26 | 55,200.0 | 57,120.0 | 55,110.0 | 57,030.0 | 57,030.0 | 894,300 |
| 2025/06/25 | 56,300.0 | 56,310.0 | 55,080.0 | 55,380.0 | 55,380.0 | 629,100 |
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。
