65,857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) |
|---|---|---|---|---|---|---|
| 2021/09/02 | 66,490.0 | 67,070.0 | 66,350.0 | 67,030.0 | 67,030.0 | 357,300 |
| 2021/09/01 | 66,400.0 | 67,720.0 | 66,010.0 | 67,090.0 | 67,090.0 | 488,500 |
| 2021/08/31 | 65,260.0 | 66,590.0 | 65,100.0 | 66,130.0 | 66,130.0 | 512,300 |
| 2021/08/30 | 64,650.0 | 65,550.0 | 64,460.0 | 65,390.0 | 65,390.0 | 321,800 |
| 2021/08/27 | 64,390.0 | 64,800.0 | 63,970.0 | 64,650.0 | 64,650.0 | 311,000 |
| 2021/08/26 | 65,400.0 | 65,530.0 | 64,810.0 | 65,080.0 | 65,080.0 | 319,000 |
| 2021/08/25 | 65,130.0 | 65,680.0 | 64,900.0 | 65,620.0 | 65,620.0 | 235,800 |
| 2021/08/24 | 65,170.0 | 66,080.0 | 65,040.0 | 65,760.0 | 65,760.0 | 434,100 |
| 2021/08/23 | 63,090.0 | 64,970.0 | 63,090.0 | 64,800.0 | 64,800.0 | 495,600 |
| 2021/08/20 | 61,820.0 | 62,640.0 | 61,820.0 | 61,880.0 | 61,880.0 | 323,400 |
| 2021/08/19 | 62,380.0 | 63,100.0 | 62,160.0 | 62,380.0 | 62,380.0 | 325,900 |
| 2021/08/18 | 62,380.0 | 62,760.0 | 62,070.0 | 62,470.0 | 62,470.0 | 308,800 |
| 2021/08/17 | 63,390.0 | 63,530.0 | 62,620.0 | 62,650.0 | 62,650.0 | 287,100 |
| 2021/08/16 | 63,800.0 | 63,890.0 | 62,730.0 | 62,730.0 | 62,730.0 | 371,200 |
| 2021/08/13 | 63,800.0 | 64,580.0 | 63,580.0 | 64,370.0 | 64,370.0 | 282,100 |
| 2021/08/12 | 63,990.0 | 64,770.0 | 63,800.0 | 63,880.0 | 63,880.0 | 352,000 |
| 2021/08/11 | 63,110.0 | 64,230.0 | 63,060.0 | 64,200.0 | 64,200.0 | 483,500 |
| 2021/08/10 | 63,030.0 | 63,850.0 | 62,650.0 | 63,370.0 | 63,370.0 | 435,700 |
| 2021/08/06 | 61,990.0 | 62,520.0 | 61,880.0 | 62,150.0 | 62,150.0 | 267,000 |
| 2021/08/05 | 61,660.0 | 62,120.0 | 61,380.0 | 61,980.0 | 61,980.0 | 256,500 |
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。
