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) |
|---|---|---|---|---|---|---|
| 2025/06/24 | 56,580.0 | 56,980.0 | 55,660.0 | 56,070.0 | 56,070.0 | 451,500 |
| 2025/06/23 | 55,460.0 | 55,870.0 | 54,730.0 | 55,870.0 | 55,870.0 | 465,500 |
| 2025/06/20 | 56,550.0 | 56,760.0 | 56,120.0 | 56,180.0 | 56,180.0 | 761,700 |
| 2025/06/19 | 57,340.0 | 57,500.0 | 56,400.0 | 56,400.0 | 56,400.0 | 462,200 |
| 2025/06/18 | 57,100.0 | 58,070.0 | 57,030.0 | 57,950.0 | 57,950.0 | 503,700 |
| 2025/06/17 | 57,170.0 | 57,580.0 | 56,920.0 | 56,990.0 | 56,990.0 | 639,400 |
| 2025/06/16 | 57,610.0 | 58,000.0 | 57,480.0 | 57,880.0 | 57,880.0 | 506,400 |
| 2025/06/13 | 59,080.0 | 59,310.0 | 57,650.0 | 57,980.0 | 57,980.0 | 629,700 |
| 2025/06/12 | 59,900.0 | 60,110.0 | 59,230.0 | 59,400.0 | 59,400.0 | 491,500 |
| 2025/06/11 | 61,050.0 | 61,180.0 | 60,260.0 | 60,350.0 | 60,350.0 | 638,900 |
| 2025/06/10 | 59,090.0 | 60,830.0 | 58,950.0 | 60,050.0 | 60,050.0 | 858,000 |
| 2025/06/09 | 57,800.0 | 58,850.0 | 57,780.0 | 58,480.0 | 58,480.0 | 447,600 |
| 2025/06/06 | 57,800.0 | 58,360.0 | 57,660.0 | 58,080.0 | 58,080.0 | 748,400 |
| 2025/06/05 | 58,980.0 | 59,140.0 | 58,130.0 | 58,250.0 | 58,250.0 | 715,400 |
| 2025/06/04 | 60,050.0 | 60,620.0 | 59,330.0 | 59,500.0 | 59,500.0 | 475,400 |
| 2025/06/03 | 59,900.0 | 60,020.0 | 59,260.0 | 59,470.0 | 59,470.0 | 480,700 |
| 2025/06/02 | 60,260.0 | 60,390.0 | 59,150.0 | 59,470.0 | 59,470.0 | 524,800 |
| 2025/05/30 | 61,050.0 | 61,180.0 | 60,520.0 | 60,740.0 | 60,740.0 | 799,600 |
| 2025/05/29 | 61,640.0 | 62,590.0 | 61,600.0 | 62,410.0 | 62,410.0 | 531,500 |
| 2025/05/28 | 62,330.0 | 62,460.0 | 61,390.0 | 61,390.0 | 61,390.0 | 514,800 |
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。
