62,102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) |
|---|---|---|---|---|---|---|
| 2024/01/15 | 66,970.0 | 67,520.0 | 66,130.0 | 67,370.0 | 67,370.0 | 618,700 |
| 2024/01/12 | 66,460.0 | 67,520.0 | 66,010.0 | 66,970.0 | 66,970.0 | 1,076,700 |
| 2024/01/11 | 65,470.0 | 66,170.0 | 64,970.0 | 65,620.0 | 65,620.0 | 1,123,300 |
| 2024/01/10 | 62,180.0 | 64,690.0 | 61,880.0 | 64,570.0 | 64,570.0 | 1,079,400 |
| 2024/01/09 | 61,130.0 | 62,350.0 | 60,930.0 | 61,580.0 | 61,580.0 | 628,600 |
| 2024/01/05 | 60,580.0 | 60,680.0 | 60,130.0 | 60,130.0 | 60,130.0 | 453,500 |
| 2024/01/04 | 61,500.0 | 61,560.0 | 60,120.0 | 60,590.0 | 60,590.0 | 585,600 |
| 2023/12/29 | 61,990.0 | 62,490.0 | 61,740.0 | 62,120.0 | 62,120.0 | 424,200 |
| 2023/12/28 | 62,620.0 | 62,810.0 | 62,330.0 | 62,630.0 | 62,630.0 | 252,000 |
| 2023/12/27 | 62,500.0 | 62,980.0 | 62,410.0 | 62,830.0 | 62,830.0 | 392,800 |
| 2023/12/26 | 61,800.0 | 62,240.0 | 61,780.0 | 62,240.0 | 62,240.0 | 242,100 |
| 2023/12/25 | 62,200.0 | 62,480.0 | 62,010.0 | 62,040.0 | 62,040.0 | 192,100 |
| 2023/12/22 | 62,010.0 | 62,650.0 | 61,880.0 | 62,020.0 | 62,020.0 | 410,700 |
| 2023/12/21 | 61,890.0 | 62,450.0 | 61,630.0 | 62,450.0 | 62,450.0 | 407,200 |
| 2023/12/20 | 62,900.0 | 63,530.0 | 62,550.0 | 62,580.0 | 62,580.0 | 649,500 |
| 2023/12/19 | 61,300.0 | 62,600.0 | 61,300.0 | 62,590.0 | 62,590.0 | 419,800 |
| 2023/12/18 | 62,730.0 | 62,730.0 | 61,340.0 | 61,860.0 | 61,860.0 | 491,100 |
| 2023/12/15 | 61,740.0 | 62,760.0 | 61,300.0 | 62,500.0 | 62,500.0 | 948,400 |
| 2023/12/14 | 60,480.0 | 60,990.0 | 59,900.0 | 60,380.0 | 60,380.0 | 430,700 |
| 2023/12/13 | 60,820.0 | 61,180.0 | 60,510.0 | 61,010.0 | 61,010.0 | 424,900 |
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。
