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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 64,200.0 | 64,370.0 | 63,410.0 | 63,770.0 | 63,770.0 | 693,000 |
| 2025/02/18 | 64,810.0 | 65,130.0 | 64,280.0 | 65,000.0 | 65,000.0 | 611,500 |
| 2025/02/17 | 63,610.0 | 64,920.0 | 63,600.0 | 64,810.0 | 64,810.0 | 607,700 |
| 2025/02/14 | 64,300.0 | 64,420.0 | 63,400.0 | 63,520.0 | 63,520.0 | 833,800 |
| 2025/02/13 | 63,500.0 | 64,400.0 | 63,350.0 | 64,310.0 | 64,310.0 | 574,600 |
| 2025/02/12 | 62,230.0 | 63,640.0 | 62,220.0 | 63,560.0 | 63,560.0 | 892,900 |
| 2025/02/10 | 61,860.0 | 62,730.0 | 61,730.0 | 62,400.0 | 62,400.0 | 648,400 |
| 2025/02/07 | 63,750.0 | 64,020.0 | 63,030.0 | 63,100.0 | 63,100.0 | 745,100 |
| 2025/02/06 | 63,380.0 | 63,770.0 | 62,500.0 | 62,800.0 | 62,800.0 | 579,500 |
| 2025/02/05 | 62,900.0 | 63,120.0 | 61,770.0 | 62,360.0 | 62,360.0 | 775,800 |
| 2025/02/04 | 64,320.0 | 64,430.0 | 62,000.0 | 62,000.0 | 62,000.0 | 973,900 |
| 2025/02/03 | 65,610.0 | 66,350.0 | 62,910.0 | 63,600.0 | 63,600.0 | 1,217,800 |
| 2025/01/31 | 67,440.0 | 67,570.0 | 67,010.0 | 67,250.0 | 67,250.0 | 624,300 |
| 2025/01/30 | 67,110.0 | 67,830.0 | 66,790.0 | 67,030.0 | 67,030.0 | 656,100 |
| 2025/01/29 | 68,730.0 | 69,490.0 | 68,620.0 | 69,110.0 | 69,110.0 | 433,300 |
| 2025/01/28 | 67,710.0 | 68,880.0 | 67,440.0 | 68,490.0 | 68,490.0 | 404,400 |
| 2025/01/27 | 67,800.0 | 69,320.0 | 67,800.0 | 68,240.0 | 68,240.0 | 379,800 |
| 2025/01/24 | 69,050.0 | 69,290.0 | 68,220.0 | 68,540.0 | 68,540.0 | 491,200 |
| 2025/01/23 | 68,980.0 | 69,200.0 | 67,800.0 | 68,050.0 | 68,050.0 | 489,200 |
| 2025/01/22 | 67,760.0 | 68,280.0 | 67,540.0 | 67,720.0 | 67,720.0 | 473,900 |
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。
