62,199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) |
|---|---|---|---|---|---|---|
| 2022/04/27 | 49,700.0 | 50,810.0 | 48,930.0 | 50,320.0 | 50,320.0 | 917,000 |
| 2022/04/26 | 51,010.0 | 51,400.0 | 50,490.0 | 50,590.0 | 50,590.0 | 854,400 |
| 2022/04/25 | 51,000.0 | 51,780.0 | 50,930.0 | 51,070.0 | 51,070.0 | 726,200 |
| 2022/04/22 | 52,910.0 | 53,680.0 | 52,660.0 | 53,440.0 | 53,440.0 | 616,000 |
| 2022/04/21 | 53,400.0 | 54,590.0 | 52,860.0 | 54,440.0 | 54,440.0 | 643,900 |
| 2022/04/20 | 54,500.0 | 55,200.0 | 53,290.0 | 53,590.0 | 53,590.0 | 829,200 |
| 2022/04/19 | 55,120.0 | 55,420.0 | 54,440.0 | 54,760.0 | 54,760.0 | 422,500 |
| 2022/04/18 | 54,930.0 | 55,150.0 | 54,060.0 | 54,380.0 | 54,380.0 | 288,400 |
| 2022/04/15 | 54,810.0 | 55,390.0 | 54,180.0 | 55,170.0 | 55,170.0 | 370,800 |
| 2022/04/14 | 55,800.0 | 56,380.0 | 55,440.0 | 56,350.0 | 56,350.0 | 351,600 |
| 2022/04/13 | 54,980.0 | 56,440.0 | 54,920.0 | 56,020.0 | 56,020.0 | 498,900 |
| 2022/04/12 | 55,370.0 | 55,780.0 | 54,410.0 | 54,420.0 | 54,420.0 | 478,400 |
| 2022/04/11 | 56,600.0 | 56,920.0 | 55,870.0 | 56,370.0 | 56,370.0 | 447,900 |
| 2022/04/08 | 58,080.0 | 58,350.0 | 57,120.0 | 57,760.0 | 57,760.0 | 554,800 |
| 2022/04/07 | 57,280.0 | 57,760.0 | 56,600.0 | 57,120.0 | 57,120.0 | 479,200 |
| 2022/04/06 | 58,000.0 | 58,680.0 | 57,520.0 | 58,380.0 | 58,380.0 | 508,600 |
| 2022/04/05 | 59,350.0 | 59,450.0 | 58,220.0 | 58,770.0 | 58,770.0 | 467,700 |
| 2022/04/04 | 57,530.0 | 58,180.0 | 57,510.0 | 58,170.0 | 58,170.0 | 345,200 |
| 2022/04/01 | 57,030.0 | 58,710.0 | 56,930.0 | 58,160.0 | 58,160.0 | 618,900 |
| 2022/03/31 | 57,390.0 | 58,340.0 | 57,100.0 | 57,250.0 | 57,250.0 | 725,800 |
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。
