6861東証P貸借
業種 電気機器
キーエンス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
75,040 (24/03/07) | 52,080 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
75,040 (24/03/07) | 60,120 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 71,660 | 72,270 | 71,390 | 71,910 | -40 | -0.1 | 314,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 73,310 | 73,540 | 71,950 | 71,950 | -1,160 | -1.6 | 334,200 |
5/20 | 71,800 | 73,410 | 71,740 | 73,110 | +230 | +0.3 | 490,000 |
5/17 | 74,360 | 74,590 | 72,710 | 72,880 | -280 | -0.4 | 677,100 |
5/16 | 71,980 | 73,280 | 71,920 | 73,160 | +2,610 | +3.7 | 772,700 |
5/15 | 71,510 | 71,800 | 70,390 | 70,550 | -510 | -0.7 | 353,300 |
5/14 | 70,870 | 71,690 | 70,660 | 71,060 | +200 | +0.3 | 466,500 |
5/13 | 70,420 | 70,890 | 70,120 | 70,860 | +700 | +1.0 | 356,400 |
5/10 | 70,000 | 70,730 | 69,690 | 70,160 | +510 | +0.7 | 374,400 |
5/9 | 70,450 | 70,740 | 69,650 | 69,650 | -570 | -0.8 | 340,400 |
5/8 | 70,960 | 71,040 | 69,910 | 70,220 | -1,070 | -1.5 | 512,300 |
5/7 | 70,400 | 71,290 | 70,210 | 71,290 | +1,930 | +2.8 | 729,200 |
5/2 | 69,120 | 69,760 | 68,770 | 69,360 | +140 | +0.2 | 460,200 |
5/1 | 69,590 | 70,020 | 69,060 | 69,220 | -1,080 | -1.5 | 522,300 |
4/30 | 70,800 | 70,800 | 69,410 | 70,300 | +690 | +1.0 | 908,100 |
4/26 | 68,520 | 69,690 | 67,670 | 69,610 | +5,030 | +7.8 | 1,377,000 |
4/25 | 64,800 | 65,090 | 63,770 | 64,580 | -1,340 | -2.0 | 554,300 |
4/24 | 64,720 | 66,030 | 64,600 | 65,920 | +1,550 | +2.4 | 562,900 |
4/23 | 65,720 | 65,720 | 63,940 | 64,370 | +650 | +1.0 | 400,400 |
4/22 | 63,340 | 63,730 | 62,830 | 63,720 | +1,120 | +1.8 | 451,700 |
4/19 | 63,970 | 64,170 | 62,080 | 62,600 | -2,370 | -3.7 | 808,700 |
4/18 | 64,470 | 65,280 | 64,340 | 64,970 | +730 | +1.1 | 361,700 |
4/17 | 64,990 | 65,130 | 63,770 | 64,240 | -960 | -1.5 | 442,100 |
4/16 | 63,930 | 65,200 | 63,600 | 65,200 | +500 | +0.8 | 633,400 |
4/15 | 64,500 | 64,870 | 64,030 | 64,700 | -200 | -0.3 | 395,200 |
4/12 | 65,630 | 65,740 | 64,760 | 64,900 | +240 | +0.4 | 458,700 |
4/11 | 64,120 | 64,720 | 63,830 | 64,660 | -310 | -0.5 | 479,000 |
4/10 | 64,590 | 65,830 | 64,380 | 64,970 | +100 | +0.2 | 600,000 |
4/9 | 65,390 | 65,470 | 64,590 | 64,870 | -560 | -0.9 | 649,300 |
4/8 | 66,150 | 66,700 | 65,210 | 65,430 | +480 | +0.7 | 829,300 |
4/5 | 66,250 | 66,280 | 64,820 | 64,950 | -3,350 | -4.9 | 1,093,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて