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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 69,120 | 69,760 | 68,770 | 69,360 | +140 | +0.2 | 460,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 68,440 | 70,580 | 68,300 | 70,550 | +1,830 | +2.7 | 447,900 |
| 3/15 | 68,450 | 69,160 | 67,930 | 68,720 | -70 | -0.1 | 563,600 |
| 3/14 | 69,200 | 69,380 | 67,520 | 68,790 | -1,180 | -1.7 | 659,800 |
| 3/13 | 70,200 | 70,700 | 69,580 | 69,970 | +70 | +0.1 | 524,500 |
| 3/12 | 69,450 | 69,900 | 69,150 | 69,900 | -880 | -1.2 | 559,300 |
| 3/11 | 71,500 | 71,680 | 70,050 | 70,780 | -2,020 | -2.8 | 620,700 |
| 3/8 | 72,420 | 72,940 | 71,600 | 72,800 | +440 | +0.6 | 741,500 |
| 3/7 | 74,200 | 75,040 | 72,360 | 72,360 | -1,740 | -2.4 | 635,400 |
| 3/6 | 74,470 | 74,660 | 73,670 | 74,100 | -780 | -1.0 | 631,100 |
| 3/5 | 73,000 | 74,880 | 72,870 | 74,880 | +1,980 | +2.7 | 741,300 |
| 3/4 | 72,200 | 73,410 | 72,000 | 72,900 | +1,970 | +2.8 | 778,300 |
| 3/1 | 70,600 | 71,040 | 69,970 | 70,930 | +890 | +1.3 | 419,400 |
| 2/29 | 70,600 | 71,100 | 69,620 | 70,040 | -310 | -0.4 | 713,500 |
| 2/28 | 71,000 | 71,480 | 70,330 | 70,350 | -1,180 | -1.7 | 557,600 |
| 2/27 | 70,900 | 71,550 | 70,660 | 71,530 | +630 | +0.9 | 500,900 |
| 2/26 | 69,990 | 71,170 | 69,810 | 70,900 | +1,350 | +1.9 | 618,800 |
| 2/22 | 69,600 | 70,360 | 69,120 | 69,550 | +690 | +1.0 | 671,200 |
| 2/21 | 68,670 | 68,860 | 67,920 | 68,860 | -180 | -0.3 | 478,000 |
| 2/20 | 68,800 | 69,130 | 68,210 | 69,040 | +260 | +0.4 | 429,100 |
| 2/19 | 69,340 | 69,430 | 68,650 | 68,780 | -20 | +0.0 | 454,500 |
| 2/16 | 68,090 | 69,180 | 67,970 | 68,800 | +1,630 | +2.4 | 784,800 |
| 2/15 | 67,190 | 67,550 | 66,810 | 67,170 | +500 | +0.8 | 577,000 |
| 2/14 | 66,400 | 66,670 | 65,850 | 66,670 | -280 | -0.4 | 636,400 |
| 2/13 | 66,600 | 66,950 | 66,140 | 66,950 | +1,220 | +1.9 | 653,400 |
| 2/9 | 65,360 | 65,970 | 65,150 | 65,730 | +780 | +1.2 | 653,300 |
| 2/8 | 64,900 | 64,990 | 64,130 | 64,950 | +770 | +1.2 | 803,100 |
| 2/7 | 65,500 | 65,570 | 63,520 | 64,180 | -1,700 | -2.6 | 852,000 |
| 2/6 | 67,400 | 67,640 | 65,810 | 65,880 | -1,980 | -2.9 | 833,400 |
| 2/5 | 67,200 | 68,130 | 66,530 | 67,860 | +1,770 | +2.7 | 889,200 |
| 2/2 | 66,250 | 67,080 | 65,880 | 66,090 | -430 | -0.7 | 547,300 |
▶︎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