65,870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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 72,160.0 | 72,680.0 | 70,150.0 | 70,330.0 | 70,330.0 | 778,900 |
| 2021/11/29 | 69,550.0 | 72,030.0 | 69,400.0 | 70,720.0 | 70,720.0 | 516,100 |
| 2021/11/26 | 71,970.0 | 72,120.0 | 70,310.0 | 70,940.0 | 70,940.0 | 381,000 |
| 2021/11/25 | 72,100.0 | 72,850.0 | 71,900.0 | 72,130.0 | 72,130.0 | 246,300 |
| 2021/11/24 | 73,200.0 | 73,460.0 | 71,920.0 | 72,230.0 | 72,230.0 | 414,600 |
| 2021/11/22 | 74,500.0 | 74,600.0 | 73,720.0 | 74,280.0 | 74,280.0 | 303,300 |
| 2021/11/19 | 73,560.0 | 74,640.0 | 73,370.0 | 74,640.0 | 74,640.0 | 416,600 |
| 2021/11/18 | 72,990.0 | 74,320.0 | 72,610.0 | 73,520.0 | 73,520.0 | 526,800 |
| 2021/11/17 | 73,020.0 | 73,280.0 | 72,010.0 | 72,780.0 | 72,780.0 | 347,000 |
| 2021/11/16 | 71,630.0 | 72,810.0 | 71,330.0 | 72,380.0 | 72,380.0 | 351,900 |
| 2021/11/15 | 72,150.0 | 72,350.0 | 71,070.0 | 71,490.0 | 71,490.0 | 362,200 |
| 2021/11/12 | 71,070.0 | 71,780.0 | 70,710.0 | 70,970.0 | 70,970.0 | 400,600 |
| 2021/11/11 | 70,420.0 | 70,970.0 | 69,920.0 | 70,480.0 | 70,480.0 | 330,600 |
| 2021/11/10 | 70,880.0 | 71,680.0 | 70,320.0 | 70,660.0 | 70,660.0 | 311,500 |
| 2021/11/09 | 72,760.0 | 73,510.0 | 71,620.0 | 71,880.0 | 71,880.0 | 416,900 |
| 2021/11/08 | 74,150.0 | 74,410.0 | 72,310.0 | 72,460.0 | 72,460.0 | 531,300 |
| 2021/11/05 | 74,300.0 | 75,090.0 | 73,660.0 | 74,400.0 | 74,400.0 | 797,700 |
| 2021/11/04 | 71,500.0 | 73,980.0 | 70,600.0 | 73,980.0 | 73,980.0 | 1,082,300 |
| 2021/11/02 | 69,430.0 | 69,800.0 | 68,960.0 | 69,250.0 | 69,250.0 | 450,400 |
| 2021/11/01 | 70,000.0 | 70,120.0 | 68,930.0 | 69,850.0 | 69,850.0 | 624,900 |
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。
