(株)キーエンスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 69,490（2025年1月29日）
- 年初来安値
- 49,780（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 55,070 | 55,200 | 53,990 | 54,270 | 913,800 | 54,270 |
| 2025/12/4 | 53,000 | 56,050 | 52,760 | 55,740 | 1,185,000 | 55,740 |
| 2025/12/3 | 52,610 | 52,800 | 52,010 | 52,320 | 580,800 | 52,320 |
| 2025/12/2 | 52,230 | 52,370 | 51,510 | 52,270 | 811,500 | 52,270 |
| 2025/12/1 | 53,000 | 53,130 | 52,440 | 52,440 | 599,000 | 52,440 |
| 2025/11/28 | 53,200 | 53,270 | 52,650 | 53,140 | 622,000 | 53,140 |
| 2025/11/27 | 53,800 | 53,820 | 53,230 | 53,330 | 529,000 | 53,330 |
| 2025/11/26 | 53,650 | 53,830 | 53,410 | 53,550 | 754,500 | 53,550 |
| 2025/11/25 | 55,010 | 55,180 | 53,520 | 54,050 | 778,900 | 54,050 |
| 2025/11/21 | 53,070 | 54,460 | 53,070 | 54,400 | 1,180,300 | 54,400 |
| 2025/11/20 | 54,280 | 54,660 | 53,610 | 53,780 | 602,700 | 53,780 |
| 2025/11/19 | 53,630 | 53,840 | 53,080 | 53,350 | 650,600 | 53,350 |
| 2025/11/18 | 54,090 | 54,280 | 53,100 | 53,100 | 905,200 | 53,100 |
| 2025/11/17 | 54,980 | 55,510 | 54,900 | 54,910 | 639,500 | 54,910 |
| 2025/11/14 | 55,010 | 55,680 | 54,780 | 55,650 | 519,100 | 55,650 |
| 2025/11/13 | 56,170 | 56,400 | 55,780 | 55,780 | 431,300 | 55,780 |
| 2025/11/12 | 55,450 | 56,590 | 55,280 | 55,940 | 633,900 | 55,940 |
| 2025/11/11 | 55,060 | 55,400 | 54,770 | 55,150 | 643,600 | 55,150 |
| 2025/11/10 | 55,290 | 55,580 | 54,980 | 55,360 | 740,300 | 55,360 |
| 2025/11/7 | 56,170 | 56,730 | 54,890 | 55,000 | 833,700 | 55,000 |
1〜20/243件
