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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 47,310.0 | 47,380.0 | 46,550.0 | 47,340.0 | 47,340.0 | 590,000 |
| 2022/06/27 | 46,620.0 | 47,580.0 | 46,360.0 | 47,360.0 | 47,360.0 | 664,500 |
| 2022/06/24 | 46,300.0 | 46,540.0 | 45,700.0 | 46,250.0 | 46,250.0 | 922,900 |
| 2022/06/23 | 46,690.0 | 47,580.0 | 46,010.0 | 46,150.0 | 46,150.0 | 633,000 |
| 2022/06/22 | 47,850.0 | 48,010.0 | 47,200.0 | 47,390.0 | 47,390.0 | 548,600 |
| 2022/06/21 | 46,480.0 | 47,400.0 | 46,140.0 | 47,150.0 | 47,150.0 | 487,900 |
| 2022/06/20 | 46,990.0 | 46,990.0 | 45,180.0 | 46,080.0 | 46,080.0 | 588,200 |
| 2022/06/17 | 45,930.0 | 46,490.0 | 44,880.0 | 46,070.0 | 46,070.0 | 1,666,600 |
| 2022/06/16 | 47,880.0 | 47,960.0 | 46,500.0 | 46,500.0 | 46,500.0 | 698,900 |
| 2022/06/15 | 47,560.0 | 47,840.0 | 46,250.0 | 46,250.0 | 46,250.0 | 841,900 |
| 2022/06/14 | 47,740.0 | 48,320.0 | 47,380.0 | 48,110.0 | 48,110.0 | 521,400 |
| 2022/06/13 | 48,880.0 | 49,180.0 | 48,380.0 | 48,400.0 | 48,400.0 | 713,200 |
| 2022/06/10 | 51,680.0 | 51,750.0 | 50,360.0 | 50,390.0 | 50,390.0 | 668,700 |
| 2022/06/09 | 50,500.0 | 52,360.0 | 50,420.0 | 51,610.0 | 51,610.0 | 562,700 |
| 2022/06/08 | 51,800.0 | 52,140.0 | 51,150.0 | 51,280.0 | 51,280.0 | 495,900 |
| 2022/06/07 | 51,520.0 | 52,170.0 | 51,290.0 | 51,540.0 | 51,540.0 | 379,800 |
| 2022/06/06 | 50,280.0 | 51,550.0 | 50,050.0 | 51,270.0 | 51,270.0 | 382,800 |
| 2022/06/03 | 51,750.0 | 51,790.0 | 50,920.0 | 51,280.0 | 51,280.0 | 440,800 |
| 2022/06/02 | 51,360.0 | 51,530.0 | 50,460.0 | 51,010.0 | 51,010.0 | 474,500 |
| 2022/06/01 | 50,600.0 | 51,740.0 | 50,570.0 | 51,630.0 | 51,630.0 | 636,600 |
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。
