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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 61,330.0 | 62,080.0 | 61,180.0 | 62,020.0 | 62,020.0 | 295,900 |
| 2025/05/26 | 61,070.0 | 61,950.0 | 61,000.0 | 61,910.0 | 61,910.0 | 300,700 |
| 2025/05/23 | 61,700.0 | 62,080.0 | 61,170.0 | 61,330.0 | 61,330.0 | 408,200 |
| 2025/05/22 | 61,480.0 | 61,720.0 | 61,220.0 | 61,400.0 | 61,400.0 | 435,600 |
| 2025/05/21 | 63,130.0 | 63,320.0 | 62,100.0 | 62,100.0 | 62,100.0 | 617,500 |
| 2025/05/20 | 64,550.0 | 64,900.0 | 62,930.0 | 63,110.0 | 63,110.0 | 468,200 |
| 2025/05/19 | 63,800.0 | 64,600.0 | 63,740.0 | 64,070.0 | 64,070.0 | 493,400 |
| 2025/05/16 | 64,250.0 | 64,370.0 | 63,690.0 | 63,950.0 | 63,950.0 | 520,200 |
| 2025/05/15 | 63,500.0 | 63,880.0 | 63,070.0 | 63,250.0 | 63,250.0 | 398,900 |
| 2025/05/14 | 64,370.0 | 64,400.0 | 63,020.0 | 63,590.0 | 63,590.0 | 483,500 |
| 2025/05/13 | 64,420.0 | 64,590.0 | 63,870.0 | 64,270.0 | 64,270.0 | 694,700 |
| 2025/05/12 | 63,110.0 | 63,660.0 | 63,100.0 | 63,420.0 | 63,420.0 | 435,000 |
| 2025/05/09 | 63,650.0 | 63,730.0 | 62,780.0 | 63,100.0 | 63,100.0 | 600,600 |
| 2025/05/08 | 63,040.0 | 63,550.0 | 62,990.0 | 63,200.0 | 63,200.0 | 488,900 |
| 2025/05/07 | 64,090.0 | 64,090.0 | 62,980.0 | 63,430.0 | 63,430.0 | 826,000 |
| 2025/05/02 | 62,550.0 | 63,060.0 | 62,090.0 | 62,840.0 | 62,840.0 | 667,800 |
| 2025/05/01 | 60,400.0 | 61,930.0 | 60,010.0 | 61,930.0 | 61,930.0 | 674,300 |
| 2025/04/30 | 61,230.0 | 61,270.0 | 59,840.0 | 59,840.0 | 59,840.0 | 1,127,900 |
| 2025/04/28 | 62,770.0 | 63,130.0 | 60,890.0 | 60,890.0 | 60,890.0 | 779,200 |
| 2025/04/25 | 61,180.0 | 61,540.0 | 60,670.0 | 61,310.0 | 61,310.0 | 660,900 |
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。
