62,116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) |
|---|---|---|---|---|---|---|
| 2024/04/11 | 64,120.0 | 64,720.0 | 63,830.0 | 64,660.0 | 64,660.0 | 479,000 |
| 2024/04/10 | 64,590.0 | 65,830.0 | 64,380.0 | 64,970.0 | 64,970.0 | 600,000 |
| 2024/04/09 | 65,390.0 | 65,470.0 | 64,590.0 | 64,870.0 | 64,870.0 | 649,300 |
| 2024/04/08 | 66,150.0 | 66,700.0 | 65,210.0 | 65,430.0 | 65,430.0 | 829,300 |
| 2024/04/05 | 66,250.0 | 66,280.0 | 64,820.0 | 64,950.0 | 64,950.0 | 1,093,000 |
| 2024/04/04 | 69,110.0 | 69,160.0 | 68,240.0 | 68,300.0 | 68,300.0 | 693,500 |
| 2024/04/03 | 69,290.0 | 69,360.0 | 68,020.0 | 68,630.0 | 68,630.0 | 629,500 |
| 2024/04/02 | 69,950.0 | 70,280.0 | 69,350.0 | 70,240.0 | 70,240.0 | 437,800 |
| 2024/04/01 | 70,190.0 | 70,680.0 | 69,540.0 | 69,950.0 | 69,950.0 | 410,200 |
| 2024/03/29 | 70,250.0 | 70,270.0 | 69,270.0 | 69,540.0 | 69,540.0 | 450,700 |
| 2024/03/28 | 70,090.0 | 70,740.0 | 69,750.0 | 70,090.0 | 70,090.0 | 497,000 |
| 2024/03/27 | 71,010.0 | 71,110.0 | 70,180.0 | 70,500.0 | 70,500.0 | 646,500 |
| 2024/03/26 | 70,040.0 | 71,580.0 | 69,980.0 | 71,300.0 | 71,300.0 | 592,500 |
| 2024/03/25 | 71,420.0 | 71,420.0 | 70,320.0 | 70,370.0 | 70,370.0 | 439,200 |
| 2024/03/22 | 72,260.0 | 72,650.0 | 71,500.0 | 71,830.0 | 71,830.0 | 512,900 |
| 2024/03/21 | 72,690.0 | 72,690.0 | 71,890.0 | 72,270.0 | 72,270.0 | 567,600 |
| 2024/03/19 | 70,300.0 | 71,290.0 | 69,900.0 | 71,290.0 | 71,290.0 | 393,100 |
| 2024/03/18 | 68,440.0 | 70,580.0 | 68,300.0 | 70,550.0 | 70,550.0 | 447,900 |
| 2024/03/15 | 68,450.0 | 69,160.0 | 67,930.0 | 68,720.0 | 68,720.0 | 563,600 |
| 2024/03/14 | 69,200.0 | 69,380.0 | 67,520.0 | 68,790.0 | 68,790.0 | 659,800 |
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。
