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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 57,960.0 | 58,570.0 | 57,730.0 | 58,380.0 | 58,380.0 | 478,900 |
| 2023/01/20 | 56,530.0 | 56,870.0 | 56,280.0 | 56,800.0 | 56,800.0 | 403,200 |
| 2023/01/19 | 57,480.0 | 58,030.0 | 57,180.0 | 57,410.0 | 57,410.0 | 391,900 |
| 2023/01/18 | 56,710.0 | 57,660.0 | 56,150.0 | 57,660.0 | 57,660.0 | 613,900 |
| 2023/01/17 | 55,390.0 | 56,540.0 | 54,750.0 | 56,200.0 | 56,200.0 | 516,900 |
| 2023/01/16 | 54,850.0 | 55,500.0 | 54,780.0 | 54,900.0 | 54,900.0 | 277,900 |
| 2023/01/13 | 55,400.0 | 55,870.0 | 54,890.0 | 55,080.0 | 55,080.0 | 499,100 |
| 2023/01/12 | 55,850.0 | 55,990.0 | 54,920.0 | 55,140.0 | 55,140.0 | 522,600 |
| 2023/01/11 | 52,600.0 | 55,230.0 | 52,600.0 | 55,220.0 | 55,220.0 | 825,600 |
| 2023/01/10 | 52,420.0 | 52,670.0 | 52,100.0 | 52,240.0 | 52,240.0 | 496,900 |
| 2023/01/06 | 50,100.0 | 51,690.0 | 49,970.0 | 51,510.0 | 51,510.0 | 435,600 |
| 2023/01/05 | 50,360.0 | 50,740.0 | 50,100.0 | 50,650.0 | 50,650.0 | 500,600 |
| 2023/01/04 | 50,440.0 | 50,770.0 | 49,950.0 | 50,340.0 | 50,340.0 | 541,300 |
| 2022/12/30 | 52,080.0 | 52,350.0 | 51,350.0 | 51,420.0 | 51,420.0 | 344,500 |
| 2022/12/29 | 50,680.0 | 51,690.0 | 50,560.0 | 51,590.0 | 51,590.0 | 337,100 |
| 2022/12/28 | 51,220.0 | 51,330.0 | 50,780.0 | 51,270.0 | 51,270.0 | 252,200 |
| 2022/12/27 | 51,880.0 | 51,980.0 | 51,260.0 | 51,340.0 | 51,340.0 | 229,800 |
| 2022/12/26 | 51,000.0 | 51,450.0 | 50,880.0 | 51,420.0 | 51,420.0 | 232,500 |
| 2022/12/23 | 51,500.0 | 51,900.0 | 51,210.0 | 51,360.0 | 51,360.0 | 392,800 |
| 2022/12/22 | 52,720.0 | 52,780.0 | 51,960.0 | 52,100.0 | 52,100.0 | 409,500 |
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。
