62,241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) |
|---|---|---|---|---|---|---|
| 2024/06/11 | 70,380.0 | 70,990.0 | 70,090.0 | 70,440.0 | 70,440.0 | 266,600 |
| 2024/06/10 | 69,470.0 | 70,770.0 | 69,170.0 | 70,620.0 | 70,620.0 | 287,900 |
| 2024/06/07 | 69,610.0 | 69,780.0 | 69,330.0 | 69,640.0 | 69,640.0 | 288,800 |
| 2024/06/06 | 71,000.0 | 71,020.0 | 69,700.0 | 69,760.0 | 69,760.0 | 306,900 |
| 2024/06/05 | 71,900.0 | 71,940.0 | 69,770.0 | 70,030.0 | 70,030.0 | 414,400 |
| 2024/06/04 | 71,800.0 | 72,430.0 | 71,340.0 | 71,610.0 | 71,610.0 | 370,800 |
| 2024/06/03 | 71,200.0 | 71,790.0 | 71,000.0 | 71,490.0 | 71,490.0 | 387,900 |
| 2024/05/31 | 70,060.0 | 70,940.0 | 69,370.0 | 70,690.0 | 70,690.0 | 769,600 |
| 2024/05/30 | 69,500.0 | 70,130.0 | 68,870.0 | 69,900.0 | 69,900.0 | 368,700 |
| 2024/05/29 | 69,900.0 | 70,620.0 | 69,770.0 | 70,010.0 | 70,010.0 | 277,800 |
| 2024/05/28 | 71,450.0 | 71,480.0 | 69,900.0 | 70,380.0 | 70,380.0 | 310,300 |
| 2024/05/27 | 71,440.0 | 71,580.0 | 70,810.0 | 71,580.0 | 71,580.0 | 263,800 |
| 2024/05/24 | 71,460.0 | 72,320.0 | 71,230.0 | 71,770.0 | 71,770.0 | 408,800 |
| 2024/05/23 | 73,000.0 | 73,400.0 | 72,200.0 | 72,890.0 | 72,890.0 | 415,700 |
| 2024/05/22 | 71,660.0 | 72,270.0 | 71,390.0 | 71,910.0 | 71,910.0 | 314,600 |
| 2024/05/21 | 73,310.0 | 73,540.0 | 71,950.0 | 71,950.0 | 71,950.0 | 334,200 |
| 2024/05/20 | 71,800.0 | 73,410.0 | 71,740.0 | 73,110.0 | 73,110.0 | 490,000 |
| 2024/05/17 | 74,360.0 | 74,590.0 | 72,710.0 | 72,880.0 | 72,880.0 | 677,100 |
| 2024/05/16 | 71,980.0 | 73,280.0 | 71,920.0 | 73,160.0 | 73,160.0 | 772,700 |
| 2024/05/15 | 71,510.0 | 71,800.0 | 70,390.0 | 70,550.0 | 70,550.0 | 353,300 |
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。
