65,898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) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 49,000.0 | 49,570.0 | 48,930.0 | 49,360.0 | 49,360.0 | 594,700 |
| 2022/09/22 | 49,240.0 | 50,110.0 | 49,080.0 | 49,930.0 | 49,930.0 | 655,100 |
| 2022/09/21 | 50,410.0 | 50,930.0 | 50,210.0 | 50,240.0 | 50,240.0 | 424,100 |
| 2022/09/20 | 51,080.0 | 51,300.0 | 50,520.0 | 51,190.0 | 51,190.0 | 606,700 |
| 2022/09/16 | 51,250.0 | 51,300.0 | 50,110.0 | 50,110.0 | 50,110.0 | 911,900 |
| 2022/09/15 | 51,810.0 | 52,280.0 | 51,720.0 | 52,060.0 | 52,060.0 | 483,500 |
| 2022/09/14 | 52,310.0 | 52,640.0 | 52,110.0 | 52,190.0 | 52,190.0 | 909,600 |
| 2022/09/13 | 55,420.0 | 55,430.0 | 54,560.0 | 55,020.0 | 55,020.0 | 408,900 |
| 2022/09/12 | 54,670.0 | 55,140.0 | 54,590.0 | 54,990.0 | 54,990.0 | 445,800 |
| 2022/09/09 | 53,770.0 | 54,160.0 | 53,320.0 | 53,940.0 | 53,940.0 | 664,800 |
| 2022/09/08 | 52,040.0 | 53,670.0 | 52,040.0 | 53,600.0 | 53,600.0 | 795,900 |
| 2022/09/07 | 51,400.0 | 51,500.0 | 50,630.0 | 51,370.0 | 51,370.0 | 368,700 |
| 2022/09/06 | 51,500.0 | 52,510.0 | 51,160.0 | 51,710.0 | 51,710.0 | 352,800 |
| 2022/09/05 | 51,000.0 | 51,450.0 | 50,810.0 | 51,340.0 | 51,340.0 | 310,900 |
| 2022/09/02 | 51,730.0 | 52,080.0 | 51,130.0 | 51,290.0 | 51,290.0 | 438,000 |
| 2022/09/01 | 52,390.0 | 52,490.0 | 51,730.0 | 51,730.0 | 51,730.0 | 507,400 |
| 2022/08/31 | 52,190.0 | 52,840.0 | 51,970.0 | 52,840.0 | 52,840.0 | 961,400 |
| 2022/08/30 | 52,300.0 | 53,210.0 | 52,180.0 | 53,190.0 | 53,190.0 | 559,900 |
| 2022/08/29 | 51,990.0 | 52,450.0 | 51,600.0 | 52,100.0 | 52,100.0 | 681,700 |
| 2022/08/26 | 54,500.0 | 54,810.0 | 54,120.0 | 54,160.0 | 54,160.0 | 346,800 |
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。
