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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 62,290.0 | 62,300.0 | 60,140.0 | 60,210.0 | 60,210.0 | 750,600 |
| 2025/10/06 | 59,500.0 | 60,770.0 | 59,200.0 | 60,490.0 | 60,490.0 | 1,299,900 |
| 2025/10/03 | 56,600.0 | 57,000.0 | 56,160.0 | 57,000.0 | 57,000.0 | 640,800 |
| 2025/10/02 | 56,000.0 | 56,820.0 | 55,640.0 | 56,270.0 | 56,270.0 | 850,200 |
| 2025/10/01 | 54,700.0 | 55,640.0 | 54,700.0 | 55,620.0 | 55,620.0 | 723,300 |
| 2025/09/30 | 54,800.0 | 55,480.0 | 54,700.0 | 55,180.0 | 55,180.0 | 746,100 |
| 2025/09/29 | 56,190.0 | 56,200.0 | 54,220.0 | 54,220.0 | 54,220.0 | 948,100 |
| 2025/09/26 | 55,380.0 | 56,020.0 | 54,990.0 | 55,570.0 | 55,570.0 | 830,300 |
| 2025/09/25 | 55,400.0 | 55,750.0 | 54,900.0 | 55,380.0 | 55,380.0 | 700,600 |
| 2025/09/24 | 55,500.0 | 56,090.0 | 54,980.0 | 55,750.0 | 55,750.0 | 877,100 |
| 2025/09/22 | 55,180.0 | 56,350.0 | 55,170.0 | 56,000.0 | 56,000.0 | 576,300 |
| 2025/09/19 | 57,180.0 | 57,800.0 | 55,420.0 | 55,730.0 | 55,730.0 | 1,035,900 |
| 2025/09/18 | 56,200.0 | 57,080.0 | 56,020.0 | 56,720.0 | 56,720.0 | 467,300 |
| 2025/09/17 | 55,850.0 | 57,080.0 | 55,750.0 | 56,440.0 | 56,440.0 | 650,000 |
| 2025/09/16 | 56,700.0 | 57,570.0 | 56,180.0 | 56,670.0 | 56,670.0 | 633,000 |
| 2025/09/12 | 56,360.0 | 56,490.0 | 55,890.0 | 56,210.0 | 56,210.0 | 559,400 |
| 2025/09/11 | 55,480.0 | 55,970.0 | 55,120.0 | 55,720.0 | 55,720.0 | 526,500 |
| 2025/09/10 | 54,770.0 | 55,740.0 | 54,750.0 | 55,730.0 | 55,730.0 | 515,200 |
| 2025/09/09 | 56,120.0 | 56,580.0 | 54,900.0 | 55,310.0 | 55,310.0 | 745,500 |
| 2025/09/08 | 57,200.0 | 58,050.0 | 55,890.0 | 55,890.0 | 55,890.0 | 734,100 |
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。
