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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 56,100.0 | 56,650.0 | 55,970.0 | 56,280.0 | 56,280.0 | 456,100 |
| 2025/07/08 | 56,800.0 | 57,640.0 | 56,670.0 | 56,730.0 | 56,730.0 | 725,500 |
| 2025/07/07 | 56,510.0 | 56,980.0 | 56,510.0 | 56,800.0 | 56,800.0 | 416,800 |
| 2025/07/04 | 56,800.0 | 57,200.0 | 56,450.0 | 57,000.0 | 57,000.0 | 697,500 |
| 2025/07/03 | 55,800.0 | 56,160.0 | 55,670.0 | 56,030.0 | 56,030.0 | 561,100 |
| 2025/07/02 | 56,500.0 | 56,700.0 | 55,930.0 | 56,000.0 | 56,000.0 | 532,300 |
| 2025/07/01 | 58,100.0 | 58,240.0 | 56,520.0 | 56,650.0 | 56,650.0 | 417,700 |
| 2025/06/30 | 58,980.0 | 58,980.0 | 57,840.0 | 57,840.0 | 57,840.0 | 670,000 |
| 2025/06/27 | 58,380.0 | 58,940.0 | 58,000.0 | 58,430.0 | 58,430.0 | 995,700 |
| 2025/06/26 | 55,200.0 | 57,120.0 | 55,110.0 | 57,030.0 | 57,030.0 | 894,300 |
| 2025/06/25 | 56,300.0 | 56,310.0 | 55,080.0 | 55,380.0 | 55,380.0 | 629,100 |
| 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 |
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。
