決算new！
2025/01/31 発表
4-12月期(3Q累計)経常が9％増益で着地・10-12月期も17％増益
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 77,400 (24/07/11) | 52,430 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 77,400 (24/07/11) | 52,430 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 67,440 | 67,570 | 67,010 | 67,250 | +220 | +0.3 | 624,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 67,110 | 67,830 | 66,790 | 67,030 | -2,080 | -3.0 | 656,100 |
| 1/29 | 68,730 | 69,490 | 68,620 | 69,110 | +620 | +0.9 | 433,300 |
| 1/28 | 67,710 | 68,880 | 67,440 | 68,490 | +250 | +0.4 | 404,400 |
| 1/27 | 67,800 | 69,320 | 67,800 | 68,240 | -300 | -0.4 | 379,800 |
| 1/24 | 69,050 | 69,290 | 68,220 | 68,540 | +490 | +0.7 | 491,200 |
| 1/23 | 68,980 | 69,200 | 67,800 | 68,050 | +330 | +0.5 | 489,200 |
| 1/22 | 67,760 | 68,280 | 67,540 | 67,720 | +540 | +0.8 | 473,900 |
| 1/21 | 67,520 | 67,530 | 66,760 | 67,180 | -490 | -0.7 | 292,500 |
| 1/20 | 67,100 | 68,360 | 67,020 | 67,670 | +1,390 | +2.1 | 610,900 |
| 1/17 | 65,140 | 66,280 | 64,920 | 66,280 | +1,400 | +2.2 | 625,900 |
| 1/16 | 65,450 | 66,260 | 64,750 | 64,880 | +430 | +0.7 | 604,600 |
| 1/15 | 63,580 | 65,210 | 63,520 | 64,450 | +2,330 | +3.8 | 720,000 |
| 1/14 | 63,470 | 63,610 | 61,870 | 62,120 | -1,330 | -2.1 | 686,500 |
| 1/10 | 63,090 | 64,200 | 62,900 | 63,450 | +720 | +1.2 | 589,000 |
| 1/9 | 63,710 | 63,980 | 62,590 | 62,730 | -1,910 | -3.0 | 637,700 |
| 1/8 | 64,260 | 65,090 | 64,010 | 64,640 | -620 | -1.0 | 473,000 |
| 1/7 | 63,190 | 65,350 | 62,980 | 65,260 | +2,070 | +3.3 | 720,400 |
| 1/6 | 64,530 | 64,760 | 62,950 | 63,190 | -1,440 | -2.2 | 756,000 |
| 12/30 | 64,800 | 64,850 | 64,300 | 64,630 | +70 | +0.1 | 384,200 |
| 12/27 | 64,150 | 64,570 | 63,910 | 64,560 | +740 | +1.2 | 457,800 |
| 12/26 | 63,300 | 63,940 | 63,290 | 63,820 | +420 | +0.7 | 391,200 |
| 12/25 | 63,660 | 63,830 | 62,940 | 63,400 | -250 | -0.4 | 329,900 |
| 12/24 | 63,710 | 64,260 | 63,650 | 63,650 | -330 | -0.5 | 275,400 |
| 12/23 | 64,500 | 64,990 | 63,980 | 63,980 | -200 | -0.3 | 388,700 |
| 12/20 | 64,560 | 64,880 | 63,910 | 64,180 | -280 | -0.4 | 1,152,200 |
| 12/19 | 63,420 | 64,750 | 62,880 | 64,460 | +40 | +0.1 | 465,200 |
| 12/18 | 63,930 | 65,020 | 63,870 | 64,420 | +10 | +0.0 | 368,300 |
| 12/17 | 64,950 | 65,170 | 64,350 | 64,410 | +200 | +0.3 | 414,500 |
| 12/16 | 63,540 | 64,320 | 63,300 | 64,210 | -250 | -0.4 | 495,900 |
| 12/13 | 64,760 | 65,490 | 64,460 | 64,460 | -1,300 | -2.0 | 561,600 |
▶︎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
