62,429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) |
|---|---|---|---|---|---|---|
| 2025/04/03 | 54,820.0 | 57,020.0 | 54,720.0 | 55,580.0 | 55,580.0 | 815,900 |
| 2025/04/02 | 57,800.0 | 58,040.0 | 57,380.0 | 57,820.0 | 57,820.0 | 593,400 |
| 2025/04/01 | 59,260.0 | 59,290.0 | 57,800.0 | 57,880.0 | 57,880.0 | 671,400 |
| 2025/03/31 | 58,900.0 | 59,400.0 | 58,480.0 | 58,480.0 | 58,480.0 | 706,000 |
| 2025/03/28 | 61,000.0 | 61,380.0 | 59,750.0 | 60,210.0 | 60,210.0 | 699,400 |
| 2025/03/27 | 61,140.0 | 61,830.0 | 60,750.0 | 61,830.0 | 61,830.0 | 643,100 |
| 2025/03/26 | 61,100.0 | 61,630.0 | 60,960.0 | 61,440.0 | 61,440.0 | 500,500 |
| 2025/03/25 | 62,000.0 | 62,200.0 | 60,960.0 | 61,100.0 | 61,100.0 | 473,500 |
| 2025/03/24 | 61,670.0 | 62,160.0 | 61,070.0 | 61,140.0 | 61,140.0 | 437,300 |
| 2025/03/21 | 61,290.0 | 61,550.0 | 60,720.0 | 61,300.0 | 61,300.0 | 701,900 |
| 2025/03/19 | 60,560.0 | 61,470.0 | 60,560.0 | 60,930.0 | 60,930.0 | 400,100 |
| 2025/03/18 | 61,900.0 | 61,980.0 | 61,080.0 | 61,080.0 | 61,080.0 | 473,300 |
| 2025/03/17 | 61,620.0 | 61,750.0 | 61,070.0 | 61,070.0 | 61,070.0 | 455,000 |
| 2025/03/14 | 60,200.0 | 61,440.0 | 60,120.0 | 61,400.0 | 61,400.0 | 660,100 |
| 2025/03/13 | 61,150.0 | 61,480.0 | 60,130.0 | 60,130.0 | 60,130.0 | 605,200 |
| 2025/03/12 | 61,180.0 | 61,270.0 | 60,580.0 | 60,580.0 | 60,580.0 | 406,000 |
| 2025/03/11 | 60,450.0 | 60,750.0 | 59,150.0 | 60,640.0 | 60,640.0 | 625,600 |
| 2025/03/10 | 60,300.0 | 61,160.0 | 59,880.0 | 60,860.0 | 60,860.0 | 418,800 |
| 2025/03/07 | 59,500.0 | 60,320.0 | 59,470.0 | 60,320.0 | 60,320.0 | 842,000 |
| 2025/03/06 | 61,790.0 | 62,360.0 | 61,010.0 | 61,110.0 | 61,110.0 | 723,600 |
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。
