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) |
|---|---|---|---|---|---|---|
| 2023/11/13 | 60,200.0 | 60,340.0 | 59,450.0 | 59,490.0 | 59,490.0 | 352,800 |
| 2023/11/10 | 60,010.0 | 60,330.0 | 59,360.0 | 59,860.0 | 59,860.0 | 492,400 |
| 2023/11/09 | 60,460.0 | 60,590.0 | 59,350.0 | 60,120.0 | 60,120.0 | 558,200 |
| 2023/11/08 | 60,550.0 | 60,800.0 | 60,010.0 | 60,450.0 | 60,450.0 | 587,200 |
| 2023/11/07 | 61,800.0 | 61,840.0 | 60,330.0 | 60,500.0 | 60,500.0 | 690,600 |
| 2023/11/06 | 62,100.0 | 62,350.0 | 61,430.0 | 62,160.0 | 62,160.0 | 1,068,500 |
| 2023/11/02 | 60,420.0 | 60,870.0 | 60,090.0 | 60,580.0 | 60,580.0 | 907,600 |
| 2023/11/01 | 59,630.0 | 60,010.0 | 59,070.0 | 59,410.0 | 59,410.0 | 994,500 |
| 2023/10/31 | 59,000.0 | 59,000.0 | 57,620.0 | 58,150.0 | 58,150.0 | 1,312,500 |
| 2023/10/30 | 56,050.0 | 57,360.0 | 55,120.0 | 57,310.0 | 57,310.0 | 1,411,900 |
| 2023/10/27 | 52,480.0 | 53,050.0 | 52,220.0 | 53,050.0 | 53,050.0 | 566,100 |
| 2023/10/26 | 52,610.0 | 52,790.0 | 52,170.0 | 52,360.0 | 52,360.0 | 479,700 |
| 2023/10/25 | 53,700.0 | 54,010.0 | 53,150.0 | 53,290.0 | 53,290.0 | 529,000 |
| 2023/10/24 | 53,200.0 | 53,720.0 | 52,080.0 | 53,110.0 | 53,110.0 | 737,700 |
| 2023/10/23 | 54,480.0 | 54,580.0 | 53,320.0 | 53,320.0 | 53,320.0 | 637,300 |
| 2023/10/20 | 54,500.0 | 54,920.0 | 54,310.0 | 54,630.0 | 54,630.0 | 484,900 |
| 2023/10/19 | 55,600.0 | 55,860.0 | 55,260.0 | 55,310.0 | 55,310.0 | 546,300 |
| 2023/10/18 | 56,680.0 | 56,840.0 | 56,230.0 | 56,800.0 | 56,800.0 | 543,200 |
| 2023/10/17 | 56,090.0 | 57,190.0 | 56,090.0 | 56,760.0 | 56,760.0 | 560,500 |
| 2023/10/16 | 56,610.0 | 56,830.0 | 55,750.0 | 55,870.0 | 55,870.0 | 578,400 |
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。
