65,795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) |
|---|---|---|---|---|---|---|
| 2023/03/29 | 62,610.0 | 63,320.0 | 62,210.0 | 63,320.0 | 63,320.0 | 744,300 |
| 2023/03/28 | 62,330.0 | 62,830.0 | 62,060.0 | 62,490.0 | 62,490.0 | 524,300 |
| 2023/03/27 | 62,060.0 | 62,630.0 | 61,620.0 | 62,030.0 | 62,030.0 | 505,900 |
| 2023/03/24 | 62,050.0 | 62,440.0 | 61,720.0 | 62,270.0 | 62,270.0 | 472,300 |
| 2023/03/23 | 61,760.0 | 62,060.0 | 60,840.0 | 61,740.0 | 61,740.0 | 651,700 |
| 2023/03/22 | 61,030.0 | 62,940.0 | 61,030.0 | 62,760.0 | 62,760.0 | 863,400 |
| 2023/03/20 | 60,500.0 | 60,890.0 | 59,980.0 | 60,250.0 | 60,250.0 | 565,200 |
| 2023/03/17 | 60,130.0 | 60,780.0 | 59,630.0 | 60,510.0 | 60,510.0 | 687,300 |
| 2023/03/16 | 58,150.0 | 59,680.0 | 57,620.0 | 59,280.0 | 59,280.0 | 737,400 |
| 2023/03/15 | 59,400.0 | 59,410.0 | 58,150.0 | 58,420.0 | 58,420.0 | 462,100 |
| 2023/03/14 | 60,330.0 | 60,790.0 | 58,510.0 | 58,990.0 | 58,990.0 | 717,100 |
| 2023/03/13 | 60,000.0 | 60,360.0 | 59,110.0 | 60,270.0 | 60,270.0 | 494,800 |
| 2023/03/10 | 60,280.0 | 60,760.0 | 60,030.0 | 60,170.0 | 60,170.0 | 839,300 |
| 2023/03/09 | 61,990.0 | 62,210.0 | 61,260.0 | 61,590.0 | 61,590.0 | 462,600 |
| 2023/03/08 | 60,660.0 | 61,530.0 | 60,600.0 | 61,170.0 | 61,170.0 | 447,100 |
| 2023/03/07 | 60,380.0 | 61,170.0 | 60,320.0 | 61,050.0 | 61,050.0 | 441,500 |
| 2023/03/06 | 60,700.0 | 61,070.0 | 60,450.0 | 60,950.0 | 60,950.0 | 512,300 |
| 2023/03/03 | 59,860.0 | 60,200.0 | 59,070.0 | 59,880.0 | 59,880.0 | 560,400 |
| 2023/03/02 | 59,390.0 | 59,500.0 | 58,560.0 | 58,960.0 | 58,960.0 | 338,500 |
| 2023/03/01 | 58,630.0 | 59,480.0 | 58,040.0 | 59,230.0 | 59,230.0 | 352,200 |
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。
