63,507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) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 60,000.0 | 60,050.0 | 59,280.0 | 59,310.0 | 59,310.0 | 631,100 |
| 2026/01/21 | 59,220.0 | 59,630.0 | 58,700.0 | 59,520.0 | 59,520.0 | 709,300 |
| 2026/01/20 | 60,550.0 | 61,360.0 | 59,790.0 | 60,700.0 | 60,700.0 | 642,500 |
| 2026/01/19 | 60,870.0 | 61,380.0 | 60,410.0 | 61,380.0 | 61,380.0 | 610,000 |
| 2026/01/16 | 60,750.0 | 61,860.0 | 60,430.0 | 61,860.0 | 61,860.0 | 1,133,900 |
| 2026/01/15 | 58,770.0 | 60,910.0 | 58,640.0 | 60,910.0 | 60,910.0 | 1,178,100 |
| 2026/01/14 | 59,000.0 | 59,740.0 | 58,680.0 | 58,830.0 | 58,830.0 | 928,900 |
| 2026/01/13 | 59,400.0 | 59,400.0 | 58,170.0 | 58,390.0 | 58,390.0 | 1,009,700 |
| 2026/01/09 | 56,300.0 | 57,900.0 | 56,210.0 | 57,670.0 | 57,670.0 | 750,600 |
| 2026/01/08 | 56,000.0 | 56,320.0 | 55,620.0 | 55,940.0 | 55,940.0 | 516,000 |
| 2026/01/07 | 56,250.0 | 56,950.0 | 56,120.0 | 56,120.0 | 56,120.0 | 678,500 |
| 2026/01/06 | 57,630.0 | 57,920.0 | 57,150.0 | 57,150.0 | 57,150.0 | 537,200 |
| 2026/01/05 | 57,700.0 | 58,170.0 | 57,180.0 | 57,180.0 | 57,180.0 | 619,300 |
| 2025/12/30 | 56,680.0 | 56,990.0 | 56,620.0 | 56,680.0 | 56,680.0 | 394,200 |
| 2025/12/29 | 56,960.0 | 57,210.0 | 56,550.0 | 57,160.0 | 57,160.0 | 346,500 |
| 2025/12/26 | 57,360.0 | 57,570.0 | 56,960.0 | 56,960.0 | 56,960.0 | 219,200 |
| 2025/12/25 | 57,590.0 | 57,590.0 | 57,000.0 | 57,340.0 | 57,340.0 | 166,400 |
| 2025/12/24 | 57,280.0 | 58,190.0 | 57,250.0 | 57,470.0 | 57,470.0 | 449,400 |
| 2025/12/23 | 57,300.0 | 57,980.0 | 57,010.0 | 57,980.0 | 57,980.0 | 688,800 |
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。
