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) |
|---|---|---|---|---|---|---|
| 2022/03/01 | 54,530.0 | 54,580.0 | 53,670.0 | 54,140.0 | 54,140.0 | 607,400 |
| 2022/02/28 | 54,240.0 | 54,380.0 | 53,240.0 | 53,780.0 | 53,780.0 | 742,100 |
| 2022/02/25 | 53,450.0 | 55,250.0 | 53,360.0 | 54,480.0 | 54,480.0 | 919,000 |
| 2022/02/24 | 52,250.0 | 53,350.0 | 51,820.0 | 52,610.0 | 52,610.0 | 1,024,100 |
| 2022/02/22 | 51,500.0 | 52,890.0 | 51,410.0 | 52,210.0 | 52,210.0 | 579,000 |
| 2022/02/21 | 52,000.0 | 53,270.0 | 51,400.0 | 52,500.0 | 52,500.0 | 748,600 |
| 2022/02/18 | 54,500.0 | 54,810.0 | 53,440.0 | 53,970.0 | 53,970.0 | 863,100 |
| 2022/02/17 | 56,400.0 | 57,070.0 | 54,310.0 | 54,880.0 | 54,880.0 | 1,238,000 |
| 2022/02/16 | 58,200.0 | 58,500.0 | 56,900.0 | 57,380.0 | 57,380.0 | 720,300 |
| 2022/02/15 | 57,020.0 | 57,870.0 | 56,700.0 | 57,590.0 | 57,590.0 | 592,100 |
| 2022/02/14 | 56,510.0 | 57,330.0 | 56,250.0 | 56,820.0 | 56,820.0 | 814,500 |
| 2022/02/10 | 60,170.0 | 60,720.0 | 59,510.0 | 60,360.0 | 60,360.0 | 595,800 |
| 2022/02/09 | 58,700.0 | 59,580.0 | 58,110.0 | 59,500.0 | 59,500.0 | 413,200 |
| 2022/02/08 | 59,760.0 | 60,170.0 | 58,220.0 | 58,460.0 | 58,460.0 | 572,200 |
| 2022/02/07 | 60,200.0 | 60,200.0 | 58,510.0 | 58,760.0 | 58,760.0 | 452,900 |
| 2022/02/04 | 59,090.0 | 60,110.0 | 58,450.0 | 59,990.0 | 59,990.0 | 850,600 |
| 2022/02/03 | 62,000.0 | 62,190.0 | 60,060.0 | 60,060.0 | 60,060.0 | 826,400 |
| 2022/02/02 | 62,410.0 | 63,120.0 | 61,980.0 | 63,080.0 | 63,080.0 | 1,162,200 |
| 2022/02/01 | 60,230.0 | 61,260.0 | 59,030.0 | 59,410.0 | 59,410.0 | 737,100 |
| 2022/01/31 | 56,340.0 | 58,910.0 | 56,020.0 | 58,230.0 | 58,230.0 | 571,000 |
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。
