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) |
|---|---|---|---|---|---|---|
| 2023/06/19 | 71,110.0 | 71,130.0 | 69,730.0 | 70,090.0 | 70,090.0 | 534,100 |
| 2023/06/16 | 71,100.0 | 71,210.0 | 70,460.0 | 70,990.0 | 70,990.0 | 781,400 |
| 2023/06/15 | 70,640.0 | 71,440.0 | 70,600.0 | 70,970.0 | 70,970.0 | 607,700 |
| 2023/06/14 | 70,950.0 | 71,050.0 | 69,750.0 | 70,620.0 | 70,620.0 | 620,700 |
| 2023/06/13 | 70,300.0 | 70,590.0 | 69,560.0 | 70,440.0 | 70,440.0 | 780,800 |
| 2023/06/12 | 68,500.0 | 70,040.0 | 68,100.0 | 70,010.0 | 70,010.0 | 654,100 |
| 2023/06/09 | 66,400.0 | 68,550.0 | 66,320.0 | 68,410.0 | 68,410.0 | 998,200 |
| 2023/06/08 | 68,300.0 | 68,300.0 | 66,950.0 | 66,990.0 | 66,990.0 | 967,000 |
| 2023/06/07 | 70,980.0 | 71,140.0 | 69,060.0 | 69,400.0 | 69,400.0 | 930,000 |
| 2023/06/06 | 71,800.0 | 71,830.0 | 70,550.0 | 71,000.0 | 71,000.0 | 737,000 |
| 2023/06/05 | 70,460.0 | 71,890.0 | 69,750.0 | 71,890.0 | 71,890.0 | 798,200 |
| 2023/06/02 | 69,430.0 | 70,200.0 | 68,900.0 | 70,030.0 | 70,030.0 | 728,700 |
| 2023/06/01 | 67,910.0 | 68,570.0 | 67,430.0 | 68,430.0 | 68,430.0 | 545,400 |
| 2023/05/31 | 69,080.0 | 69,100.0 | 67,800.0 | 67,800.0 | 67,800.0 | 944,500 |
| 2023/05/30 | 68,600.0 | 69,570.0 | 68,400.0 | 69,180.0 | 69,180.0 | 458,300 |
| 2023/05/29 | 70,090.0 | 70,100.0 | 68,620.0 | 68,650.0 | 68,650.0 | 420,300 |
| 2023/05/26 | 69,890.0 | 69,900.0 | 68,940.0 | 68,940.0 | 68,940.0 | 451,200 |
| 2023/05/25 | 68,190.0 | 69,370.0 | 67,950.0 | 69,050.0 | 69,050.0 | 620,500 |
| 2023/05/24 | 68,100.0 | 68,670.0 | 67,680.0 | 68,410.0 | 68,410.0 | 513,800 |
| 2023/05/23 | 69,700.0 | 70,290.0 | 68,400.0 | 69,200.0 | 69,200.0 | 730,800 |
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。
