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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 69,590 | 70,020 | 68,770 | 69,360 | -940 | -1.3 | 1,442,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 70,190 | 70,800 | 62,080 | 70,300 | +760 | +1.1 | 13,175,800 |
| 24/03 | 70,600 | 75,040 | 67,520 | 69,540 | -500 | -0.7 | 11,422,300 |
| 24/02 | 66,360 | 71,550 | 63,520 | 70,040 | +3,460 | +5.2 | 12,187,700 |
| 24/01 | 61,500 | 67,990 | 60,120 | 66,580 | +4,460 | +7.2 | 12,469,800 |
| 23/12 | 62,940 | 63,530 | 59,790 | 62,120 | -1,230 | -1.9 | 9,508,400 |
| 23/11 | 59,630 | 64,680 | 59,070 | 63,350 | +5,200 | +8.9 | 12,598,600 |
| 23/10 | 56,300 | 59,000 | 52,080 | 58,150 | +2,650 | +4.8 | 14,848,000 |
| 23/09 | 60,480 | 61,010 | 54,320 | 55,500 | -5,020 | -8.3 | 14,196,400 |
| 23/08 | 63,000 | 63,220 | 58,510 | 60,520 | -3,240 | -5.1 | 14,284,200 |
| 23/07 | 68,980 | 69,640 | 63,080 | 63,760 | -4,090 | -6.0 | 11,075,700 |
| 23/06 | 67,910 | 71,890 | 66,320 | 67,850 | +50 | +0.1 | 14,652,700 |
| 23/05 | 62,460 | 70,290 | 62,230 | 67,800 | +6,700 | +11.0 | 12,075,300 |
| 23/04 | 64,260 | 64,380 | 59,290 | 61,100 | -3,350 | -5.2 | 11,348,900 |
| 23/03 | 58,630 | 64,810 | 57,620 | 64,450 | +5,560 | +9.4 | 12,611,200 |
| 23/02 | 59,960 | 62,100 | 56,910 | 58,890 | -390 | -0.7 | 8,369,200 |
| 23/01 | 50,440 | 60,520 | 49,950 | 59,280 | +7,860 | +15.3 | 9,342,100 |
| 22/12 | 58,990 | 58,990 | 50,560 | 51,420 | -5,720 | -10.0 | 9,813,200 |
| 22/11 | 57,100 | 61,440 | 55,620 | 57,140 | +820 | +1.5 | 11,661,900 |
| 22/10 | 47,280 | 57,000 | 47,240 | 56,320 | +8,420 | +17.6 | 14,453,100 |
| 22/09 | 52,390 | 55,430 | 47,850 | 47,900 | -4,940 | -9.4 | 11,833,000 |
| 22/08 | 52,800 | 57,780 | 51,600 | 52,840 | +410 | +0.8 | 11,733,300 |
| 22/07 | 46,500 | 56,430 | 45,280 | 52,430 | +6,050 | +13.0 | 13,380,300 |
| 22/06 | 50,600 | 52,360 | 44,880 | 46,380 | -5,210 | -10.1 | 14,627,600 |
| 22/05 | 54,850 | 54,850 | 48,450 | 51,590 | -1,260 | -2.4 | 14,203,200 |
| 22/04 | 57,030 | 59,450 | 48,930 | 52,850 | -4,400 | -7.7 | 11,426,700 |
| 22/03 | 54,530 | 58,820 | 50,180 | 57,250 | +3,470 | +6.5 | 14,901,900 |
| 22/02 | 60,230 | 63,120 | 51,400 | 53,780 | -4,450 | -7.6 | 13,851,200 |
| 22/01 | 73,000 | 73,970 | 56,020 | 58,230 | -14,050 | -19.4 | 13,409,500 |
| 21/12 | 71,810 | 74,710 | 70,240 | 72,280 | +1,950 | +2.8 | 8,238,100 |
| 21/11 | 70,000 | 75,090 | 68,930 | 70,330 | +1,820 | +2.7 | 9,590,900 |
▶︎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