65,874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) |
|---|---|---|---|---|---|---|
| 2021/06/07 | 54,820.0 | 55,100.0 | 54,270.0 | 54,500.0 | 54,500.0 | 339,200 |
| 2021/06/04 | 53,800.0 | 54,330.0 | 53,370.0 | 54,300.0 | 54,300.0 | 414,800 |
| 2021/06/03 | 53,850.0 | 54,600.0 | 53,780.0 | 54,480.0 | 54,480.0 | 326,500 |
| 2021/06/02 | 53,910.0 | 54,110.0 | 53,450.0 | 53,700.0 | 53,700.0 | 429,100 |
| 2021/06/01 | 54,200.0 | 54,250.0 | 53,390.0 | 53,910.0 | 53,910.0 | 332,600 |
| 2021/05/31 | 54,520.0 | 54,910.0 | 53,650.0 | 53,870.0 | 53,870.0 | 368,700 |
| 2021/05/28 | 54,300.0 | 54,840.0 | 54,130.0 | 54,580.0 | 54,580.0 | 637,600 |
| 2021/05/27 | 52,840.0 | 53,960.0 | 52,730.0 | 53,510.0 | 53,510.0 | 1,662,100 |
| 2021/05/26 | 52,720.0 | 53,480.0 | 52,510.0 | 52,890.0 | 52,890.0 | 416,100 |
| 2021/05/25 | 53,630.0 | 53,650.0 | 52,680.0 | 52,710.0 | 52,710.0 | 462,800 |
| 2021/05/24 | 52,610.0 | 52,940.0 | 52,280.0 | 52,720.0 | 52,720.0 | 472,300 |
| 2021/05/21 | 53,100.0 | 53,960.0 | 53,000.0 | 53,610.0 | 53,610.0 | 450,700 |
| 2021/05/20 | 52,250.0 | 52,950.0 | 52,010.0 | 52,680.0 | 52,680.0 | 383,300 |
| 2021/05/19 | 52,230.0 | 52,650.0 | 52,010.0 | 52,460.0 | 52,460.0 | 441,900 |
| 2021/05/18 | 52,070.0 | 52,640.0 | 51,810.0 | 52,550.0 | 52,550.0 | 445,200 |
| 2021/05/17 | 52,370.0 | 52,370.0 | 51,670.0 | 52,070.0 | 52,070.0 | 392,500 |
| 2021/05/14 | 52,380.0 | 52,450.0 | 51,420.0 | 51,630.0 | 51,630.0 | 450,700 |
| 2021/05/13 | 52,080.0 | 52,640.0 | 51,510.0 | 51,820.0 | 51,820.0 | 623,900 |
| 2021/05/12 | 52,790.0 | 53,730.0 | 51,860.0 | 52,060.0 | 52,060.0 | 690,100 |
| 2021/05/11 | 53,060.0 | 53,400.0 | 51,920.0 | 52,220.0 | 52,220.0 | 516,200 |
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。
