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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 70,800 | 70,800 | 68,770 | 69,360 | -250 | -0.4 | 2,350,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 63,340 | 69,690 | 62,830 | 69,610 | +7,010 | +11.2 | 3,346,300 |
| 4/19 | 64,500 | 65,280 | 62,080 | 62,600 | -2,300 | -3.5 | 2,641,100 |
| 4/12 | 66,150 | 66,700 | 63,830 | 64,900 | -50 | -0.1 | 3,016,300 |
| 4/5 | 70,190 | 70,680 | 64,820 | 64,950 | -4,590 | -6.6 | 3,264,000 |
| 3/29 | 71,420 | 71,580 | 69,270 | 69,540 | -2,290 | -3.2 | 2,625,900 |
| 3/22 | 68,440 | 72,690 | 68,300 | 71,830 | +3,110 | +4.5 | 1,921,500 |
| 3/15 | 71,500 | 71,680 | 67,520 | 68,720 | -4,080 | -5.6 | 2,927,900 |
| 3/8 | 72,200 | 75,040 | 71,600 | 72,800 | +1,870 | +2.6 | 3,527,600 |
| 3/1 | 69,990 | 71,550 | 69,620 | 70,930 | +1,380 | +2.0 | 2,810,200 |
| 2/22 | 69,340 | 70,360 | 67,920 | 69,550 | +750 | +1.1 | 2,032,800 |
| 2/16 | 66,600 | 69,180 | 65,850 | 68,800 | +3,070 | +4.7 | 2,651,600 |
| 2/9 | 67,200 | 68,130 | 63,520 | 65,730 | -360 | -0.5 | 4,031,000 |
| 2/2 | 66,210 | 67,990 | 65,220 | 66,090 | -250 | -0.4 | 3,111,500 |
| 1/26 | 66,390 | 67,270 | 65,080 | 66,340 | +810 | +1.2 | 2,534,300 |
| 1/19 | 66,970 | 67,520 | 65,210 | 65,530 | -1,440 | -2.2 | 2,958,400 |
| 1/12 | 61,130 | 67,520 | 60,930 | 66,970 | +6,840 | +11.4 | 3,908,000 |
| 1/5 | 61,500 | 61,560 | 60,120 | 60,130 | -1,990 | -3.2 | 1,039,100 |
| 12/29 | 62,200 | 62,980 | 61,740 | 62,120 | +100 | +0.2 | 1,503,200 |
| 12/22 | 62,730 | 63,530 | 61,300 | 62,020 | -480 | -0.8 | 2,378,300 |
| 12/15 | 60,920 | 62,760 | 59,900 | 62,500 | +2,580 | +4.3 | 2,552,800 |
| 12/8 | 62,460 | 62,910 | 59,790 | 59,920 | -2,740 | -4.4 | 2,529,200 |
| 12/1 | 63,060 | 63,460 | 61,110 | 62,660 | -520 | -0.8 | 2,880,200 |
| 11/24 | 62,990 | 64,680 | 62,110 | 63,180 | +70 | +0.1 | 2,099,400 |
| 11/17 | 60,200 | 63,190 | 59,240 | 63,110 | +3,250 | +5.4 | 2,864,900 |
| 11/10 | 62,100 | 62,350 | 59,350 | 59,860 | -720 | -1.2 | 3,396,900 |
| 11/2 | 56,050 | 60,870 | 55,120 | 60,580 | +7,530 | +14.2 | 4,626,500 |
| 10/27 | 54,480 | 54,580 | 52,080 | 53,050 | -1,580 | -2.9 | 2,949,800 |
| 10/20 | 56,610 | 57,190 | 54,310 | 54,630 | -2,680 | -4.7 | 2,713,300 |
| 10/13 | 55,300 | 58,910 | 55,110 | 57,310 | +2,270 | +4.1 | 2,897,400 |
| 10/6 | 56,300 | 56,630 | 53,790 | 55,040 | -460 | -0.8 | 3,563,100 |
▶︎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