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) |
|---|---|---|---|---|---|---|
| 2023/10/13 | 58,790.0 | 58,910.0 | 57,190.0 | 57,310.0 | 57,310.0 | 936,200 |
| 2023/10/12 | 55,880.0 | 57,480.0 | 55,650.0 | 57,150.0 | 57,150.0 | 803,700 |
| 2023/10/11 | 55,680.0 | 56,000.0 | 55,110.0 | 55,210.0 | 55,210.0 | 575,400 |
| 2023/10/10 | 55,300.0 | 55,850.0 | 55,190.0 | 55,690.0 | 55,690.0 | 582,100 |
| 2023/10/06 | 55,650.0 | 56,040.0 | 55,040.0 | 55,040.0 | 55,040.0 | 545,900 |
| 2023/10/05 | 55,500.0 | 55,650.0 | 54,850.0 | 55,390.0 | 55,390.0 | 766,900 |
| 2023/10/04 | 54,000.0 | 55,260.0 | 53,790.0 | 54,790.0 | 54,790.0 | 852,200 |
| 2023/10/03 | 55,700.0 | 55,780.0 | 54,710.0 | 54,710.0 | 54,710.0 | 636,900 |
| 2023/10/02 | 56,300.0 | 56,630.0 | 55,480.0 | 55,520.0 | 55,520.0 | 761,200 |
| 2023/09/29 | 56,320.0 | 56,320.0 | 55,150.0 | 55,500.0 | 55,500.0 | 866,100 |
| 2023/09/28 | 55,870.0 | 55,870.0 | 55,040.0 | 55,370.0 | 55,370.0 | 734,600 |
| 2023/09/27 | 54,330.0 | 55,740.0 | 54,320.0 | 55,720.0 | 55,720.0 | 951,100 |
| 2023/09/26 | 55,760.0 | 55,770.0 | 54,600.0 | 54,670.0 | 54,670.0 | 668,400 |
| 2023/09/25 | 55,470.0 | 55,870.0 | 55,150.0 | 55,430.0 | 55,430.0 | 669,000 |
| 2023/09/22 | 55,570.0 | 56,430.0 | 55,440.0 | 55,800.0 | 55,800.0 | 797,100 |
| 2023/09/21 | 56,820.0 | 56,850.0 | 55,030.0 | 56,170.0 | 56,170.0 | 1,241,900 |
| 2023/09/20 | 57,150.0 | 58,670.0 | 57,040.0 | 58,040.0 | 58,040.0 | 668,700 |
| 2023/09/19 | 57,750.0 | 58,180.0 | 57,130.0 | 57,610.0 | 57,610.0 | 748,200 |
| 2023/09/15 | 58,440.0 | 59,040.0 | 57,780.0 | 58,800.0 | 58,800.0 | 942,400 |
| 2023/09/14 | 57,400.0 | 58,140.0 | 57,030.0 | 57,860.0 | 57,860.0 | 657,300 |
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。
