62,272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) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 61,180.0 | 61,540.0 | 60,670.0 | 61,310.0 | 61,310.0 | 660,900 |
| 2025/04/24 | 60,040.0 | 60,260.0 | 59,420.0 | 59,790.0 | 59,790.0 | 663,200 |
| 2025/04/23 | 58,620.0 | 59,020.0 | 58,210.0 | 58,750.0 | 58,750.0 | 520,600 |
| 2025/04/22 | 58,090.0 | 58,120.0 | 57,010.0 | 57,280.0 | 57,280.0 | 436,300 |
| 2025/04/21 | 58,150.0 | 58,240.0 | 57,790.0 | 58,090.0 | 58,090.0 | 276,400 |
| 2025/04/18 | 58,200.0 | 58,260.0 | 57,430.0 | 58,150.0 | 58,150.0 | 251,100 |
| 2025/04/17 | 56,910.0 | 57,660.0 | 56,410.0 | 57,660.0 | 57,660.0 | 426,900 |
| 2025/04/16 | 57,460.0 | 57,600.0 | 56,950.0 | 57,540.0 | 57,540.0 | 552,300 |
| 2025/04/15 | 57,500.0 | 57,500.0 | 56,960.0 | 57,400.0 | 57,400.0 | 446,400 |
| 2025/04/14 | 56,680.0 | 57,130.0 | 56,280.0 | 56,510.0 | 56,510.0 | 563,100 |
| 2025/04/11 | 55,480.0 | 56,100.0 | 54,930.0 | 56,100.0 | 56,100.0 | 925,800 |
| 2025/04/10 | 59,000.0 | 59,120.0 | 57,600.0 | 58,400.0 | 58,400.0 | 1,063,300 |
| 2025/04/09 | 52,930.0 | 53,620.0 | 51,660.0 | 52,330.0 | 52,330.0 | 811,600 |
| 2025/04/08 | 53,160.0 | 54,680.0 | 52,920.0 | 53,630.0 | 53,630.0 | 941,400 |
| 2025/04/07 | 49,910.0 | 51,750.0 | 49,780.0 | 50,590.0 | 50,590.0 | 1,291,800 |
| 2025/04/04 | 54,000.0 | 54,950.0 | 53,720.0 | 54,690.0 | 54,690.0 | 1,177,500 |
| 2025/04/03 | 54,820.0 | 57,020.0 | 54,720.0 | 55,580.0 | 55,580.0 | 815,900 |
| 2025/04/02 | 57,800.0 | 58,040.0 | 57,380.0 | 57,820.0 | 57,820.0 | 593,400 |
| 2025/04/01 | 59,260.0 | 59,290.0 | 57,800.0 | 57,880.0 | 57,880.0 | 671,400 |
| 2025/03/31 | 58,900.0 | 59,400.0 | 58,480.0 | 58,480.0 | 58,480.0 | 706,000 |
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。
