62,255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) |
|---|---|---|---|---|---|---|
| 2023/04/19 | 62,140.0 | 62,390.0 | 61,330.0 | 61,490.0 | 61,490.0 | 440,000 |
| 2023/04/18 | 62,240.0 | 62,400.0 | 61,950.0 | 62,390.0 | 62,390.0 | 379,300 |
| 2023/04/17 | 62,200.0 | 62,200.0 | 61,580.0 | 62,160.0 | 62,160.0 | 298,700 |
| 2023/04/14 | 62,250.0 | 62,370.0 | 61,510.0 | 62,010.0 | 62,010.0 | 606,400 |
| 2023/04/13 | 60,470.0 | 62,020.0 | 60,280.0 | 61,750.0 | 61,750.0 | 766,600 |
| 2023/04/12 | 60,150.0 | 60,410.0 | 59,940.0 | 60,250.0 | 60,250.0 | 468,500 |
| 2023/04/11 | 60,120.0 | 60,440.0 | 59,770.0 | 59,960.0 | 59,960.0 | 541,100 |
| 2023/04/10 | 60,200.0 | 60,240.0 | 59,320.0 | 59,820.0 | 59,820.0 | 379,800 |
| 2023/04/07 | 59,420.0 | 60,070.0 | 59,350.0 | 59,780.0 | 59,780.0 | 543,400 |
| 2023/04/06 | 60,950.0 | 60,950.0 | 59,290.0 | 59,460.0 | 59,460.0 | 896,600 |
| 2023/04/05 | 62,680.0 | 62,720.0 | 61,670.0 | 62,020.0 | 62,020.0 | 596,700 |
| 2023/04/04 | 64,000.0 | 64,180.0 | 63,120.0 | 63,360.0 | 63,360.0 | 592,300 |
| 2023/04/03 | 64,260.0 | 64,380.0 | 63,340.0 | 63,680.0 | 63,680.0 | 578,000 |
| 2023/03/31 | 64,260.0 | 64,810.0 | 64,000.0 | 64,450.0 | 64,450.0 | 700,600 |
| 2023/03/30 | 63,630.0 | 64,190.0 | 62,940.0 | 63,280.0 | 63,280.0 | 530,900 |
| 2023/03/29 | 62,610.0 | 63,320.0 | 62,210.0 | 63,320.0 | 63,320.0 | 744,300 |
| 2023/03/28 | 62,330.0 | 62,830.0 | 62,060.0 | 62,490.0 | 62,490.0 | 524,300 |
| 2023/03/27 | 62,060.0 | 62,630.0 | 61,620.0 | 62,030.0 | 62,030.0 | 505,900 |
| 2023/03/24 | 62,050.0 | 62,440.0 | 61,720.0 | 62,270.0 | 62,270.0 | 472,300 |
| 2023/03/23 | 61,760.0 | 62,060.0 | 60,840.0 | 61,740.0 | 61,740.0 | 651,700 |
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。
