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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 52,900.0 | 53,150.0 | 51,910.0 | 52,050.0 | 52,050.0 | 654,100 |
| 2022/12/20 | 55,410.0 | 55,640.0 | 52,740.0 | 53,370.0 | 53,370.0 | 579,700 |
| 2022/12/19 | 55,270.0 | 56,200.0 | 55,240.0 | 55,350.0 | 55,350.0 | 429,000 |
| 2022/12/16 | 55,500.0 | 55,950.0 | 55,180.0 | 55,520.0 | 55,520.0 | 738,500 |
| 2022/12/15 | 56,380.0 | 56,540.0 | 55,970.0 | 56,340.0 | 56,340.0 | 450,200 |
| 2022/12/14 | 56,690.0 | 57,500.0 | 56,300.0 | 57,390.0 | 57,390.0 | 530,200 |
| 2022/12/13 | 56,840.0 | 57,170.0 | 56,310.0 | 56,630.0 | 56,630.0 | 423,100 |
| 2022/12/12 | 55,670.0 | 56,630.0 | 55,660.0 | 55,950.0 | 55,950.0 | 306,000 |
| 2022/12/09 | 56,270.0 | 56,600.0 | 55,610.0 | 56,600.0 | 56,600.0 | 504,800 |
| 2022/12/08 | 55,790.0 | 55,850.0 | 55,030.0 | 55,430.0 | 55,430.0 | 428,000 |
| 2022/12/07 | 55,550.0 | 56,210.0 | 55,310.0 | 55,900.0 | 55,900.0 | 497,000 |
| 2022/12/06 | 55,500.0 | 56,440.0 | 55,410.0 | 56,280.0 | 56,280.0 | 421,700 |
| 2022/12/05 | 56,510.0 | 56,860.0 | 56,210.0 | 56,470.0 | 56,470.0 | 467,300 |
| 2022/12/02 | 57,500.0 | 57,680.0 | 56,550.0 | 56,850.0 | 56,850.0 | 679,500 |
| 2022/12/01 | 58,990.0 | 58,990.0 | 58,010.0 | 58,390.0 | 58,390.0 | 505,700 |
| 2022/11/30 | 58,090.0 | 58,150.0 | 57,110.0 | 57,140.0 | 57,140.0 | 860,200 |
| 2022/11/29 | 58,630.0 | 58,750.0 | 58,250.0 | 58,440.0 | 58,440.0 | 405,900 |
| 2022/11/28 | 59,230.0 | 59,710.0 | 59,020.0 | 59,530.0 | 59,530.0 | 311,100 |
| 2022/11/25 | 60,510.0 | 60,590.0 | 59,590.0 | 59,730.0 | 59,730.0 | 333,300 |
| 2022/11/24 | 60,600.0 | 61,300.0 | 60,400.0 | 60,660.0 | 60,660.0 | 568,000 |
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。
