63,274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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 62,260.0 | 62,720.0 | 60,720.0 | 61,310.0 | 61,310.0 | 1,009,300 |
| 2026/03/04 | 60,930.0 | 62,610.0 | 60,770.0 | 60,960.0 | 60,960.0 | 843,000 |
| 2026/03/03 | 63,140.0 | 63,980.0 | 62,460.0 | 62,920.0 | 62,920.0 | 852,200 |
| 2026/03/02 | 64,060.0 | 64,560.0 | 63,550.0 | 64,080.0 | 64,080.0 | 737,900 |
| 2026/02/27 | 65,160.0 | 66,250.0 | 65,060.0 | 66,060.0 | 66,060.0 | 1,047,800 |
| 2026/02/26 | 67,020.0 | 67,100.0 | 64,860.0 | 65,590.0 | 65,590.0 | 1,108,000 |
| 2026/02/25 | 64,800.0 | 68,610.0 | 64,620.0 | 67,150.0 | 67,150.0 | 1,933,200 |
| 2026/02/24 | 64,430.0 | 64,690.0 | 62,220.0 | 63,740.0 | 63,740.0 | 1,569,600 |
| 2026/02/20 | 60,690.0 | 62,380.0 | 60,410.0 | 61,430.0 | 61,430.0 | 1,410,600 |
| 2026/02/19 | 58,270.0 | 60,420.0 | 58,190.0 | 60,220.0 | 60,220.0 | 814,300 |
| 2026/02/18 | 58,160.0 | 58,730.0 | 58,000.0 | 58,400.0 | 58,400.0 | 575,400 |
| 2026/02/17 | 57,680.0 | 58,450.0 | 57,310.0 | 58,190.0 | 58,190.0 | 532,500 |
| 2026/02/16 | 56,150.0 | 58,410.0 | 56,050.0 | 58,160.0 | 58,160.0 | 902,800 |
| 2026/02/13 | 56,390.0 | 57,360.0 | 55,580.0 | 55,590.0 | 55,590.0 | 787,400 |
| 2026/02/12 | 57,630.0 | 58,340.0 | 56,760.0 | 56,960.0 | 56,960.0 | 1,048,300 |
| 2026/02/10 | 55,860.0 | 56,630.0 | 55,590.0 | 56,630.0 | 56,630.0 | 720,200 |
| 2026/02/09 | 54,580.0 | 55,860.0 | 54,110.0 | 55,320.0 | 55,320.0 | 1,065,200 |
| 2026/02/06 | 53,500.0 | 54,020.0 | 52,610.0 | 53,260.0 | 53,260.0 | 1,048,600 |
| 2026/02/05 | 51,550.0 | 53,800.0 | 51,550.0 | 53,350.0 | 53,350.0 | 1,409,900 |
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。
