[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Keyence Corp : ( 6861:JP )
56,100.00JPY ▼ -2,300.00 (-3.94%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 56,100.00 | ▼-2,300.00 | ▼-0% |
| 25-04-10 | 58,400.00 | ▲6,070.00 | ▲0.01% |
| 25-04-09 | 52,330.00 | ▼-1,300.00 | ▼-0% |
| 25-04-08 | 53,630.00 | ▲3,040.00 | ▲0.01% |
| 25-04-07 | 50,590.00 | ▼-4,100.00 | ▼-0.01% |
| 25-04-04 | 54,690.00 | ▼-890.00 | ▼-1.6% |
| 25-04-03 | 55,580.00 | ▼-2,240.00 | ▼-0% |
| 25-04-02 | 57,820.00 | ▼-60.00 | ▼-0.1% |
| 25-04-01 | 57,880.00 | ▼-600.00 | ▼-1.03% |
| 25-03-31 | 58,480.00 | ▼-1,730.00 | ▼-0% |
| 25-03-28 | 60,210.00 | ▼-1,620.00 | ▼-0% |
| 25-03-27 | 61,830.00 | ▲390.00 | ▲0.63% |
| 25-03-26 | 61,440.00 | ▲340.00 | ▲0.56% |
| 25-03-25 | 61,100.00 | ▼-40.00 | ▼-0.07% |
| 25-03-24 | 61,140.00 | ▼-160.00 | ▼-0.26% |
| 25-03-21 | 61,300.00 | ▲370.00 | ▲0.61% |
| 25-03-19 | 60,930.00 | ▼-150.00 | ▼-0.25% |
| 25-03-18 | 61,080.00 | ▲10.00 | ▲0.02% |
| 25-03-17 | 61,070.00 | ▼-330.00 | ▼-0.54% |
| 25-03-14 | 61,400.00 | ▲1,270.00 | ▲0% |
| 25-03-13 | 60,130.00 | ▼-450.00 | ▼-0.74% |
| 25-03-12 | 60,580.00 | ▼-60.00 | ▼-0.1% |
| 25-03-11 | 60,640.00 | ▼-220.00 | ▼-0.36% |
| 25-03-10 | 60,860.00 | ▲540.00 | ▲0.9% |
| 25-03-07 | 60,320.00 | ▼-790.00 | ▼-1.29% |
| 25-03-06 | 61,110.00 | ▼-990.00 | ▼-1.59% |
| 25-03-05 | 62,100.00 | ▲1,240.00 | ▲0% |
| 25-03-04 | 60,860.00 | ▲460.00 | ▲0.76% |
| 25-03-03 | 60,400.00 | ▲990.00 | ▲1.67% |
| 25-02-28 | 59,410.00 | ▼-1,910.00 | ▼-0% |
| 25-02-27 | 61,320.00 | ▲260.00 | ▲0.43% |
| 25-02-26 | 61,060.00 | ▼-710.00 | ▼-1.15% |
| 25-02-25 | 61,770.00 | ▼-930.00 | ▼-1.48% |
| 25-02-21 | 62,700.00 | ▼-120.00 | ▼-0.19% |
| 25-02-20 | 62,820.00 | ▼-950.00 | ▼-1.49% |
| 25-02-19 | 63,770.00 | ▼-1,230.00 | ▼-0% |
| 25-02-18 | 65,000.00 | ▲190.00 | ▲0.29% |
| 25-02-17 | 64,810.00 | ▲1,290.00 | ▲0% |
| 25-02-14 | 63,520.00 | ▼-790.00 | ▼-1.23% |
| 25-02-13 | 64,310.00 | ▲750.00 | ▲1.18% |
| 25-02-12 | 63,560.00 | ▲1,160.00 | ▲0% |
| 25-02-10 | 62,400.00 | ▼-700.00 | ▼-1.11% |
| 25-02-07 | 63,100.00 | ▲300.00 | ▲0.48% |
| 25-02-06 | 62,800.00 | ▲440.00 | ▲0.71% |
| 25-02-05 | 62,360.00 | ▲360.00 | ▲0.58% |
| 25-02-04 | 62,000.00 | ▼-1,600.00 | ▼-0% |
| 25-02-03 | 63,600.00 | ▼-3,650.00 | ▼-0% |
| 25-01-31 | 67,250.00 | ▲220.00 | ▲0.33% |
| 25-01-30 | 67,030.00 | ▼-2,080.00 | ▼-0% |
| 25-01-29 | 69,110.00 | ▲620.00 | ▲0.91% |
| 25-01-28 | 68,490.00 | ▲250.00 | ▲0.37% |
| 25-01-27 | 68,240.00 | ▼-300.00 | ▼-0.44% |
| 25-01-24 | 68,540.00 | ▲490.00 | ▲0.72% |
| 25-01-23 | 68,050.00 | ▲330.00 | ▲0.49% |
| 25-01-22 | 67,720.00 | ▲540.00 | ▲0.8% |
| 25-01-21 | 67,180.00 | ▼-490.00 | ▼-0.72% |
| 25-01-20 | 67,670.00 | ▲1,390.00 | ▲0% |
| 25-01-17 | 66,280.00 | ▲1,400.00 | ▲0% |
| 25-01-16 | 64,880.00 | ▲430.00 | ▲0.67% |
| 25-01-15 | 64,450.00 | ▲2,330.00 | ▲0% |
| 25-01-14 | 62,120.00 | ▼-1,330.00 | ▼-0% |
| 25-01-10 | 63,450.00 | ▲720.00 | ▲1.15% |
| 25-01-09 | 62,730.00 | ▼-1,910.00 | ▼-0% |
| 25-01-08 | 64,640.00 | ▼-620.00 | ▼-0.95% |
| 25-01-07 | 65,260.00 | ▲2,070.00 | ▲0% |
| 25-01-06 | 63,190.00 | ▼-1,440.00 | ▼-0% |
| 24-12-30 | 64,630.00 | ▲70.00 | ▲0.11% |
| 24-12-27 | 64,560.00 | ▲740.00 | ▲1.16% |
| 24-12-26 | 63,820.00 | ▲420.00 | ▲0.66% |
| 24-12-25 | 63,400.00 | ▼-250.00 | ▼-0.39% |
| 24-12-24 | 63,650.00 | ▼-330.00 | ▼-0.52% |
| 24-12-23 | 63,980.00 | ▼-200.00 | ▼-0.31% |
| 24-12-20 | 64,180.00 | ▼-280.00 | ▼-0.43% |
| 24-12-19 | 64,460.00 | ▲40.00 | ▲0.06% |
| 24-12-18 | 64,420.00 | ▲10.00 | ▲0.02% |
| 24-12-17 | 64,410.00 | ▲200.00 | ▲0.31% |
| 24-12-16 | 64,210.00 | ▼-250.00 | ▼-0.39% |
| 24-12-13 | 64,460.00 | ▼-1,300.00 | ▼-0% |
| 24-12-12 | 65,760.00 | ▲560.00 | ▲0.86% |
| 24-12-11 | 65,200.00 | ▼-400.00 | ▼-0.61% |
| 24-12-10 | 65,600.00 | ▲810.00 | ▲1.25% |
| 24-12-09 | 64,790.00 | ▼-80.00 | ▼-0.12% |
| 24-12-06 | 64,870.00 | ▼-860.00 | ▼-1.31% |
| 24-12-05 | 65,730.00 | ▼-160.00 | ▼-0.24% |
| 24-12-04 | 65,890.00 | ▼-660.00 | ▼-0.99% |
| 24-12-03 | 66,550.00 | ▲1,290.00 | ▲0% |
| 24-12-02 | 65,260.00 | ▲540.00 | ▲0.83% |
| 24-11-29 | 64,720.00 | ▼-600.00 | ▼-0.92% |
| 24-11-28 | 65,320.00 | ▲1,320.00 | ▲0% |
| 24-11-27 | 64,000.00 | ▼-1,580.00 | ▼-0% |
| 24-11-26 | 65,580.00 | ▼-1,090.00 | ▼-0% |
| 24-11-25 | 66,670.00 | ▲1,010.00 | ▲0% |
| 24-11-22 | 65,660.00 | ▼-20.00 | ▼-0.03% |
| 24-11-21 | 65,680.00 | ▲800.00 | ▲1.23% |
| 24-11-20 | 64,880.00 | ▼-750.00 | ▼-1.14% |
| 24-11-19 | 65,630.00 | ▲550.00 | ▲0.85% |
| 24-11-18 | 65,080.00 | ▼-600.00 | ▼-0.91% |
| 24-11-15 | 65,680.00 | ▲1,100.00 | ▲0% |
| 24-11-14 | 64,580.00 | ▼-100.00 | ▼-0.15% |
| 24-11-13 | 64,680.00 | ▼-1,790.00 | ▼-0% |
| 24-11-12 | 66,470.00 | ▼-1,210.00 | ▼-0% |
| 24-11-11 | 67,680.00 | ▼-820.00 | ▼-1.2% |
| 24-11-08 | 68,500.00 | ▲1,260.00 | ▲0% |
| 24-11-07 | 67,240.00 | ▼-2,120.00 | ▼-0% |
| 24-11-06 | 69,360.00 | ▲290.00 | ▲0.42% |
| 24-11-05 | 69,070.00 | ▲1,010.00 | ▲0% |
| 24-11-01 | 68,060.00 | ▼-1,720.00 | ▼-0% |
| 24-10-31 | 69,780.00 | ▲620.00 | ▲0.9% |
| 24-10-30 | 69,160.00 | ▲2,150.00 | ▲0% |
| 24-10-29 | 67,010.00 | ▲660.00 | ▲0.99% |
| 24-10-28 | 66,350.00 | ▲1,540.00 | ▲0% |
| 24-10-25 | 64,810.00 | ▲180.00 | ▲0.28% |
| 24-10-24 | 64,630.00 | ▼-190.00 | ▼-0.29% |
| 24-10-23 | 64,820.00 | ▼-680.00 | ▼-1.04% |
| 24-10-22 | 65,500.00 | ▼-1,390.00 | ▼-0% |
| 24-10-21 | 66,890.00 | ▲1,090.00 | ▲0% |
| 24-10-18 | 65,800.00 | ▲1,150.00 | ▲0% |
| 24-10-17 | 64,650.00 | ▼-1,860.00 | ▼-0% |
| 24-10-16 | 66,510.00 | ▼-2,290.00 | ▼-0% |
| 24-10-15 | 68,800.00 | ▲390.00 | ▲0.57% |
| 24-10-11 | 68,410.00 | ▼-530.00 | ▼-0.77% |
| 24-10-10 | 68,940.00 | ▼-140.00 | ▼-0.2% |
| 24-10-09 | 69,080.00 | ▲1,450.00 | ▲0% |
| 24-10-08 | 67,630.00 | ▼-1,770.00 | ▼-0% |
| 24-10-07 | 69,400.00 | ▲310.00 | ▲0.45% |
| 24-10-04 | 69,090.00 | ▲160.00 | ▲0.23% |
| 24-10-03 | 68,930.00 | ▲790.00 | ▲1.16% |
| 24-10-02 | 68,140.00 | ▼-1,260.00 | ▼-0% |
| 24-10-01 | 69,400.00 | ▲1,040.00 | ▲0% |
| 24-09-30 | 68,360.00 | ▼-2,730.00 | ▼-0% |
| 24-09-27 | 71,090.00 | ▼-40.00 | ▼-0.06% |
| 24-09-26 | 71,130.00 | ▲2,480.00 | ▲0% |
| 24-09-25 | 68,650.00 | ▼-520.00 | ▼-0.75% |
| 24-09-24 | 69,170.00 | ▲250.00 | ▲0.36% |
| 24-09-20 | 68,920.00 | ▲1,650.00 | ▲0% |
| 24-09-19 | 67,270.00 | ▲1,460.00 | ▲0% |
| 24-09-18 | 65,810.00 | ▲380.00 | ▲0.58% |
| 24-09-17 | 65,430.00 | ▼-620.00 | ▼-0.94% |
| 24-09-13 | 66,050.00 | ▲170.00 | ▲0.26% |
| 24-09-12 | 65,880.00 | ▲2,450.00 | ▲0% |
| 24-09-11 | 63,430.00 | ▼-40.00 | ▼-0.06% |
| 24-09-10 | 63,470.00 | ▼-900.00 | ▼-1.4% |
| 24-09-09 | 64,370.00 | ▲470.00 | ▲0.74% |
| 24-09-06 | 63,900.00 | ▼-2,390.00 | ▼-0% |
| 24-09-05 | 66,290.00 | ▼-1,360.00 | ▼-0% |
| 24-09-04 | 67,650.00 | ▼-2,220.00 | ▼-0% |
| 24-09-03 | 69,870.00 | ▼-130.00 | ▼-0.19% |
| 24-09-02 | 70,000.00 | ▲390.00 | ▲0.56% |
| 24-08-30 | 69,610.00 | ▼-900.00 | ▼-1.28% |
| 24-08-29 | 70,510.00 | ▲450.00 | ▲0.64% |
| 24-08-28 | 70,060.00 | ▼-90.00 | ▼-0.13% |
| 24-08-27 | 70,150.00 | ▲150.00 | ▲0.21% |
| 24-08-26 | 70,000.00 | ▼-1,050.00 | ▼-0% |
| 24-08-23 | 71,050.00 | ▲610.00 | ▲0.87% |
| 24-08-22 | 70,440.00 | ▲760.00 | ▲1.09% |
| 24-08-21 | 69,680.00 | ▲1,750.00 | ▲0% |
| 24-08-20 | 67,930.00 | ▲1,640.00 | ▲0% |
| 24-08-19 | 66,290.00 | ▼-50.00 | ▼-0.08% |
| 24-08-16 | 66,340.00 | ▲1,920.00 | ▲0% |
| 24-08-15 | 64,420.00 | ▼-2,580.00 | ▼-0% |
| 24-08-14 | 67,000.00 | ▲2,130.00 | ▲0% |
| 24-08-13 | 64,870.00 | ▲5,060.00 | ▲0.01% |
| 24-08-09 | 59,810.00 | ▲50.00 | ▲0.08% |
| 24-08-08 | 59,760.00 | ▼-2,710.00 | ▼-0% |
| 24-08-07 | 62,470.00 | ▼-30.00 | ▼-0.05% |
| 24-08-06 | 62,500.00 | ▲9,380.00 | ▲0.02% |
| 24-08-05 | 53,120.00 | ▼-7,310.00 | ▼-0.01% |
| 24-08-02 | 60,430.00 | ▼-4,010.00 | ▼-0.01% |
| 24-08-01 | 64,440.00 | ▼-1,450.00 | ▼-0% |
| 24-07-31 | 65,890.00 | ▲570.00 | ▲0.87% |
| 24-07-30 | 65,320.00 | ▲200.00 | ▲0.31% |
| 24-07-29 | 65,120.00 | ▼-810.00 | ▼-1.23% |
| 24-07-26 | 65,930.00 | ▲490.00 | ▲0.75% |
| 24-07-25 | 65,440.00 | ▼-3,550.00 | ▼-0% |
| 24-07-24 | 68,990.00 | ▼-330.00 | ▼-0.48% |
| 24-07-23 | 69,320.00 | ▼-1,410.00 | ▼-0% |
| 24-07-22 | 70,730.00 | ▼-1,980.00 | ▼-0% |
| 24-07-19 | 72,710.00 | ▲1,380.00 | ▲0% |
| 24-07-18 | 71,330.00 | ▼-2,380.00 | ▼-0% |
| 24-07-17 | 73,710.00 | ▼-620.00 | ▼-0.83% |
| 24-07-16 | 74,330.00 | ▲90.00 | ▲0.12% |
| 24-07-12 | 74,240.00 | ▼-2,510.00 | ▼-0% |
| 24-07-11 | 76,750.00 | ▲920.00 | ▲1.21% |
| 24-07-10 | 75,830.00 | ▲250.00 | ▲0.33% |
| 24-07-09 | 75,580.00 | ▲2,560.00 | ▲0% |
| 24-07-08 | 73,020.00 | ▲320.00 | ▲0.44% |
| 24-07-05 | 72,700.00 | ▼-480.00 | ▼-0.66% |
| 24-07-04 | 73,180.00 | ▲820.00 | ▲1.13% |
| 24-07-03 | 72,360.00 | ▲1,270.00 | ▲0% |
| 24-07-02 | 71,090.00 | ▲260.00 | ▲0.37% |
| 24-07-01 | 70,830.00 | ▲280.00 | ▲0.4% |
| 24-06-28 | 70,550.00 | ▲20.00 | ▲0.03% |
| 24-06-27 | 70,530.00 | ▼-1,760.00 | ▼-0% |
| 24-06-26 | 72,290.00 | ▲1,720.00 | ▲0% |
| 24-06-25 | 70,570.00 | ▲770.00 | ▲1.1% |
| 24-06-24 | 69,800.00 | ▼-300.00 | ▼-0.43% |
| 24-06-21 | 70,100.00 | ▲940.00 | ▲1.36% |
| 24-06-20 | 69,160.00 | ▲240.00 | ▲0.35% |
| 24-06-19 | 68,920.00 | ▲1,220.00 | ▲0% |
| 24-06-18 | 67,700.00 | ▼-90.00 | ▼-0.13% |
| 24-06-17 | 67,790.00 | ▼-410.00 | ▼-0.6% |
| 24-06-14 | 68,200.00 | ▼-610.00 | ▼-0.89% |
| 24-06-13 | 68,810.00 | ▼-440.00 | ▼-0.64% |
| 24-06-12 | 69,250.00 | ▼-1,190.00 | ▼-0% |
| 24-06-11 | 70,440.00 | ▼-180.00 | ▼-0.25% |
| 24-06-10 | 70,620.00 | ▲980.00 | ▲1.41% |
| 24-06-07 | 69,640.00 | ▼-120.00 | ▼-0.17% |
| 24-06-06 | 69,760.00 | ▼-270.00 | ▼-0.39% |
| 24-06-05 | 70,030.00 | ▼-1,580.00 | ▼-0% |
| 24-06-04 | 71,610.00 | ▲120.00 | ▲0.17% |
| 24-06-03 | 71,490.00 | ▲800.00 | ▲1.13% |
| 24-05-31 | 70,690.00 | ▲790.00 | ▲1.13% |
| 24-05-30 | 69,900.00 | ▼-110.00 | ▼-0.16% |
| 24-05-29 | 70,010.00 | ▼-370.00 | ▼-0.53% |
| 24-05-28 | 70,380.00 | ▼-1,200.00 | ▼-0% |
| 24-05-27 | 71,580.00 | ▼-190.00 | ▼-0.26% |
| 24-05-24 | 71,770.00 | ▼-1,120.00 | ▼-0% |
| 24-05-23 | 72,890.00 | ▲980.00 | ▲1.36% |
| 24-05-22 | 71,910.00 | ▼-40.00 | ▼-0.06% |
| 24-05-21 | 71,950.00 | ▼-1,160.00 | ▼-0% |
| 24-05-20 | 73,110.00 | ▲230.00 | ▲0.32% |
| 24-05-17 | 72,880.00 | ▼-280.00 | ▼-0.38% |
| 24-05-16 | 73,160.00 | ▲2,610.00 | ▲0% |
| 24-05-15 | 70,550.00 | ▼-510.00 | ▼-0.72% |
| 24-05-14 | 71,060.00 | ▲200.00 | ▲0.28% |
| 24-05-13 | 70,860.00 | ▲700.00 | ▲1% |
| 24-05-10 | 70,160.00 | ▲510.00 | ▲0.73% |
| 24-05-09 | 69,650.00 | ▼-570.00 | ▼-0.81% |
| 24-05-08 | 70,220.00 | ▼-1,070.00 | ▼-0% |
| 24-05-07 | 71,290.00 | ▲1,930.00 | ▲0% |
| 24-05-02 | 69,360.00 | ▲110.00 | ▲0.16% |
| 24-05-01 | 69,250.00 | ▼-1,050.00 | ▼-0% |
| 24-04-30 | 70,300.00 | ▲690.00 | ▲0.99% |
| 24-04-26 | 69,610.00 | ▲5,030.00 | ▲0.01% |
| 24-04-25 | 64,580.00 | ▼-1,340.00 | ▼-0% |
| 24-04-24 | 65,920.00 | ▲1,550.00 | ▲0% |
| 24-04-23 | 64,370.00 | ▲720.00 | ▲1.13% |
| 24-04-22 | 63,650.00 | ▲1,130.00 | ▲0% |
| 24-04-19 | 62,520.00 | ▼-2,510.00 | ▼-0% |
| 24-04-18 | 65,030.00 | ▲800.00 | ▲1.25% |
| 24-04-17 | 64,230.00 | ▼-810.00 | ▼-1.25% |
| 24-04-16 | 65,040.00 | ▲240.00 | ▲0.37% |
| 24-04-15 | 64,800.00 | ▼-40.00 | ▼-0.06% |
| 24-04-12 | 64,840.00 | ▲120.00 | ▲0.19% |