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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 66,320.0 | 66,940.0 | 64,710.0 | 64,980.0 | 64,980.0 | 795,000 |
| 2021/09/30 | 65,300.0 | 67,000.0 | 64,360.0 | 67,000.0 | 67,000.0 | 3,073,100 |
| 2021/09/29 | 65,820.0 | 65,960.0 | 64,180.0 | 64,390.0 | 64,390.0 | 1,428,400 |
| 2021/09/28 | 67,900.0 | 68,450.0 | 66,700.0 | 67,480.0 | 67,480.0 | 1,082,900 |
| 2021/09/27 | 70,310.0 | 71,370.0 | 69,190.0 | 69,190.0 | 69,190.0 | 768,700 |
| 2021/09/24 | 71,620.0 | 71,670.0 | 70,480.0 | 71,000.0 | 71,000.0 | 817,100 |
| 2021/09/22 | 71,500.0 | 71,510.0 | 70,110.0 | 70,220.0 | 70,220.0 | 711,700 |
| 2021/09/21 | 70,600.0 | 72,230.0 | 70,370.0 | 71,630.0 | 71,630.0 | 822,800 |
| 2021/09/17 | 71,600.0 | 73,940.0 | 71,000.0 | 73,600.0 | 73,600.0 | 1,141,500 |
| 2021/09/16 | 74,160.0 | 74,750.0 | 72,430.0 | 73,080.0 | 73,080.0 | 1,127,800 |
| 2021/09/15 | 75,450.0 | 75,770.0 | 74,930.0 | 75,510.0 | 75,510.0 | 604,800 |
| 2021/09/14 | 75,200.0 | 76,210.0 | 74,300.0 | 75,980.0 | 75,980.0 | 774,700 |
| 2021/09/13 | 74,000.0 | 75,610.0 | 73,800.0 | 75,500.0 | 75,500.0 | 600,000 |
| 2021/09/10 | 72,510.0 | 74,000.0 | 72,510.0 | 74,000.0 | 74,000.0 | 768,900 |
| 2021/09/09 | 72,490.0 | 73,090.0 | 72,230.0 | 72,830.0 | 72,830.0 | 550,500 |
| 2021/09/08 | 72,440.0 | 73,060.0 | 71,210.0 | 73,060.0 | 73,060.0 | 765,200 |
| 2021/09/07 | 71,050.0 | 72,880.0 | 71,050.0 | 72,660.0 | 72,660.0 | 1,080,600 |
| 2021/09/06 | 69,890.0 | 70,180.0 | 69,140.0 | 69,260.0 | 69,260.0 | 459,600 |
| 2021/09/03 | 67,400.0 | 68,640.0 | 67,300.0 | 68,430.0 | 68,430.0 | 483,400 |
| 2021/09/02 | 66,490.0 | 67,070.0 | 66,350.0 | 67,030.0 | 67,030.0 | 357,300 |
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。
