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) |
|---|---|---|---|---|---|---|
| 2021/04/06 | 52,680.0 | 52,680.0 | 51,160.0 | 51,300.0 | 51,300.0 | 562,600 |
| 2021/04/05 | 53,630.0 | 53,640.0 | 52,270.0 | 52,390.0 | 52,390.0 | 504,200 |
| 2021/04/02 | 52,970.0 | 53,400.0 | 52,530.0 | 53,400.0 | 53,400.0 | 551,300 |
| 2021/04/01 | 51,030.0 | 52,100.0 | 50,780.0 | 51,910.0 | 51,910.0 | 626,700 |
| 2021/03/31 | 51,410.0 | 51,640.0 | 50,230.0 | 50,270.0 | 50,270.0 | 797,500 |
| 2021/03/30 | 53,180.0 | 53,240.0 | 51,750.0 | 51,900.0 | 51,900.0 | 913,700 |
| 2021/03/29 | 51,700.0 | 52,460.0 | 51,120.0 | 51,950.0 | 51,950.0 | 830,300 |
| 2021/03/26 | 51,590.0 | 51,750.0 | 50,460.0 | 51,120.0 | 51,120.0 | 768,300 |
| 2021/03/25 | 52,240.0 | 52,670.0 | 50,450.0 | 51,470.0 | 51,470.0 | 832,400 |
| 2021/03/24 | 49,980.0 | 50,380.0 | 49,580.0 | 49,790.0 | 49,790.0 | 472,300 |
| 2021/03/23 | 50,780.0 | 51,420.0 | 50,130.0 | 50,240.0 | 50,240.0 | 622,500 |
| 2021/03/22 | 52,000.0 | 52,040.0 | 50,120.0 | 50,120.0 | 50,120.0 | 842,100 |
| 2021/03/19 | 50,460.0 | 52,900.0 | 50,370.0 | 52,900.0 | 52,900.0 | 1,346,700 |
| 2021/03/18 | 51,390.0 | 51,900.0 | 50,870.0 | 51,460.0 | 51,460.0 | 773,900 |
| 2021/03/17 | 50,000.0 | 50,820.0 | 49,940.0 | 50,370.0 | 50,370.0 | 740,800 |
| 2021/03/16 | 49,550.0 | 49,870.0 | 48,950.0 | 49,760.0 | 49,760.0 | 527,300 |
| 2021/03/15 | 49,430.0 | 49,500.0 | 48,180.0 | 49,490.0 | 49,490.0 | 662,200 |
| 2021/03/12 | 48,330.0 | 49,440.0 | 48,160.0 | 49,390.0 | 49,390.0 | 838,200 |
| 2021/03/11 | 48,430.0 | 48,910.0 | 47,150.0 | 47,790.0 | 47,790.0 | 1,109,500 |
| 2021/03/10 | 49,690.0 | 50,220.0 | 48,560.0 | 49,130.0 | 49,130.0 | 668,000 |
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。
