62,429円
キーエンスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 59,820.0 | 59,940.0 | 52,430.0 | 53,120.0 | 53,120.0 | 1,291,200 |
| 2024/08/02 | 62,440.0 | 63,290.0 | 60,430.0 | 60,430.0 | 60,430.0 | 794,400 |
| 2024/08/01 | 65,890.0 | 65,890.0 | 63,500.0 | 64,440.0 | 64,440.0 | 517,000 |
| 2024/07/31 | 65,240.0 | 66,130.0 | 64,170.0 | 65,890.0 | 65,890.0 | 616,200 |
| 2024/07/30 | 64,460.0 | 65,530.0 | 63,920.0 | 65,320.0 | 65,320.0 | 492,900 |
| 2024/07/29 | 65,760.0 | 65,970.0 | 64,280.0 | 65,120.0 | 65,120.0 | 712,700 |
| 2024/07/26 | 65,100.0 | 66,650.0 | 64,550.0 | 65,930.0 | 65,930.0 | 655,700 |
| 2024/07/25 | 68,000.0 | 68,090.0 | 65,320.0 | 65,440.0 | 65,440.0 | 766,300 |
| 2024/07/24 | 69,310.0 | 69,690.0 | 68,850.0 | 68,990.0 | 68,990.0 | 392,400 |
| 2024/07/23 | 71,390.0 | 71,450.0 | 69,200.0 | 69,320.0 | 69,320.0 | 423,800 |
| 2024/07/22 | 71,590.0 | 72,140.0 | 70,350.0 | 70,730.0 | 70,730.0 | 403,700 |
| 2024/07/19 | 70,900.0 | 72,870.0 | 70,630.0 | 72,710.0 | 72,710.0 | 425,100 |
| 2024/07/18 | 72,000.0 | 72,600.0 | 71,290.0 | 71,330.0 | 71,330.0 | 428,200 |
| 2024/07/17 | 74,360.0 | 75,200.0 | 73,630.0 | 73,710.0 | 73,710.0 | 419,700 |
| 2024/07/16 | 74,540.0 | 75,060.0 | 74,050.0 | 74,330.0 | 74,330.0 | 377,800 |
| 2024/07/12 | 75,340.0 | 75,370.0 | 74,240.0 | 74,240.0 | 74,240.0 | 612,500 |
| 2024/07/11 | 76,800.0 | 77,400.0 | 76,700.0 | 76,750.0 | 76,750.0 | 566,300 |
| 2024/07/10 | 75,240.0 | 76,200.0 | 74,810.0 | 75,830.0 | 75,830.0 | 642,500 |
| 2024/07/09 | 73,550.0 | 75,940.0 | 73,050.0 | 75,580.0 | 75,580.0 | 664,900 |
| 2024/07/08 | 72,780.0 | 73,540.0 | 72,650.0 | 73,020.0 | 73,020.0 | 364,100 |
おすすめ条件でスクリーニングされた銘柄を見る
キーエンスの取引履歴を振り返りませんか？
キーエンスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
