62,428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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 55,070.0 | 55,200.0 | 53,990.0 | 54,270.0 | 54,270.0 | 913,800 |
| 2025/12/04 | 53,000.0 | 56,050.0 | 52,760.0 | 55,740.0 | 55,740.0 | 1,185,000 |
| 2025/12/03 | 52,610.0 | 52,800.0 | 52,010.0 | 52,320.0 | 52,320.0 | 580,800 |
| 2025/12/02 | 52,230.0 | 52,370.0 | 51,510.0 | 52,270.0 | 52,270.0 | 811,500 |
| 2025/12/01 | 53,000.0 | 53,130.0 | 52,440.0 | 52,440.0 | 52,440.0 | 599,000 |
| 2025/11/28 | 53,200.0 | 53,270.0 | 52,650.0 | 53,140.0 | 53,140.0 | 622,000 |
| 2025/11/27 | 53,800.0 | 53,820.0 | 53,230.0 | 53,330.0 | 53,330.0 | 529,000 |
| 2025/11/26 | 53,650.0 | 53,830.0 | 53,410.0 | 53,550.0 | 53,550.0 | 754,500 |
| 2025/11/25 | 55,010.0 | 55,180.0 | 53,520.0 | 54,050.0 | 54,050.0 | 778,900 |
| 2025/11/21 | 53,070.0 | 54,460.0 | 53,070.0 | 54,400.0 | 54,400.0 | 1,180,300 |
| 2025/11/20 | 54,280.0 | 54,660.0 | 53,610.0 | 53,780.0 | 53,780.0 | 602,700 |
| 2025/11/19 | 53,630.0 | 53,840.0 | 53,080.0 | 53,350.0 | 53,350.0 | 650,600 |
| 2025/11/18 | 54,090.0 | 54,280.0 | 53,100.0 | 53,100.0 | 53,100.0 | 905,200 |
| 2025/11/17 | 54,980.0 | 55,510.0 | 54,900.0 | 54,910.0 | 54,910.0 | 639,500 |
| 2025/11/14 | 55,010.0 | 55,680.0 | 54,780.0 | 55,650.0 | 55,650.0 | 519,100 |
| 2025/11/13 | 56,170.0 | 56,400.0 | 55,780.0 | 55,780.0 | 55,780.0 | 431,300 |
| 2025/11/12 | 55,450.0 | 56,590.0 | 55,280.0 | 55,940.0 | 55,940.0 | 633,900 |
| 2025/11/11 | 55,060.0 | 55,400.0 | 54,770.0 | 55,150.0 | 55,150.0 | 643,600 |
| 2025/11/10 | 55,290.0 | 55,580.0 | 54,980.0 | 55,360.0 | 55,360.0 | 740,300 |
| 2025/11/07 | 56,170.0 | 56,730.0 | 54,890.0 | 55,000.0 | 55,000.0 | 833,700 |
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。
