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) |
|---|---|---|---|---|---|---|
| 2021/03/09 | 49,950.0 | 50,030.0 | 48,450.0 | 48,790.0 | 48,790.0 | 933,700 |
| 2021/03/08 | 51,870.0 | 51,980.0 | 50,080.0 | 50,310.0 | 50,310.0 | 543,600 |
| 2021/03/05 | 48,700.0 | 51,500.0 | 48,700.0 | 51,450.0 | 51,450.0 | 888,600 |
| 2021/03/04 | 49,530.0 | 49,900.0 | 48,740.0 | 49,640.0 | 49,640.0 | 637,800 |
| 2021/03/03 | 52,030.0 | 52,260.0 | 49,710.0 | 50,470.0 | 50,470.0 | 702,900 |
| 2021/03/02 | 51,000.0 | 51,590.0 | 50,490.0 | 51,030.0 | 51,030.0 | 748,000 |
| 2021/03/01 | 51,450.0 | 51,630.0 | 49,930.0 | 50,630.0 | 50,630.0 | 1,040,200 |
| 2021/02/26 | 52,150.0 | 52,660.0 | 50,560.0 | 50,560.0 | 50,560.0 | 961,800 |
| 2021/02/25 | 53,670.0 | 54,310.0 | 53,350.0 | 53,590.0 | 53,590.0 | 808,300 |
| 2021/02/24 | 55,060.0 | 55,770.0 | 53,140.0 | 53,140.0 | 53,140.0 | 1,095,200 |
| 2021/02/22 | 57,030.0 | 57,600.0 | 56,640.0 | 56,750.0 | 56,750.0 | 538,900 |
| 2021/02/19 | 57,450.0 | 57,820.0 | 57,070.0 | 57,330.0 | 57,330.0 | 397,300 |
| 2021/02/18 | 58,000.0 | 58,370.0 | 57,620.0 | 58,140.0 | 58,140.0 | 426,100 |
| 2021/02/17 | 58,320.0 | 58,940.0 | 57,340.0 | 58,220.0 | 58,220.0 | 572,200 |
| 2021/02/16 | 59,130.0 | 59,310.0 | 58,400.0 | 58,860.0 | 58,860.0 | 448,600 |
| 2021/02/15 | 58,000.0 | 59,080.0 | 57,830.0 | 59,080.0 | 59,080.0 | 451,500 |
| 2021/02/12 | 57,430.0 | 57,950.0 | 57,110.0 | 57,690.0 | 57,690.0 | 440,100 |
| 2021/02/10 | 57,880.0 | 57,910.0 | 56,860.0 | 57,090.0 | 57,090.0 | 399,400 |
| 2021/02/09 | 56,710.0 | 58,000.0 | 56,530.0 | 57,910.0 | 57,910.0 | 483,300 |
| 2021/02/08 | 56,870.0 | 57,370.0 | 56,320.0 | 56,750.0 | 56,750.0 | 553,200 |
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。
