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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 58,770.0 | 59,190.0 | 58,630.0 | 58,890.0 | 58,890.0 | 407,600 |
| 2023/02/27 | 56,970.0 | 58,580.0 | 56,960.0 | 58,400.0 | 58,400.0 | 314,100 |
| 2023/02/24 | 57,200.0 | 58,100.0 | 57,110.0 | 57,970.0 | 57,970.0 | 473,900 |
| 2023/02/22 | 57,130.0 | 57,480.0 | 56,910.0 | 56,930.0 | 56,930.0 | 549,500 |
| 2023/02/21 | 58,000.0 | 58,180.0 | 57,610.0 | 57,850.0 | 57,850.0 | 340,700 |
| 2023/02/20 | 59,250.0 | 59,250.0 | 58,040.0 | 58,250.0 | 58,250.0 | 362,000 |
| 2023/02/17 | 59,700.0 | 59,800.0 | 58,870.0 | 58,870.0 | 58,870.0 | 538,700 |
| 2023/02/16 | 60,080.0 | 60,730.0 | 60,000.0 | 60,600.0 | 60,600.0 | 412,900 |
| 2023/02/15 | 60,890.0 | 60,890.0 | 59,310.0 | 59,510.0 | 59,510.0 | 466,500 |
| 2023/02/14 | 60,020.0 | 60,420.0 | 59,920.0 | 60,130.0 | 60,130.0 | 403,200 |
| 2023/02/13 | 60,200.0 | 60,460.0 | 59,280.0 | 59,340.0 | 59,340.0 | 334,700 |
| 2023/02/10 | 60,320.0 | 61,320.0 | 60,170.0 | 60,320.0 | 60,320.0 | 383,100 |
| 2023/02/09 | 60,250.0 | 60,860.0 | 60,040.0 | 60,630.0 | 60,630.0 | 291,300 |
| 2023/02/08 | 61,000.0 | 61,380.0 | 60,350.0 | 60,540.0 | 60,540.0 | 304,500 |
| 2023/02/07 | 60,770.0 | 61,660.0 | 60,730.0 | 61,070.0 | 61,070.0 | 356,900 |
| 2023/02/06 | 61,960.0 | 62,100.0 | 60,310.0 | 60,470.0 | 60,470.0 | 527,100 |
| 2023/02/03 | 60,830.0 | 62,070.0 | 60,720.0 | 61,380.0 | 61,380.0 | 744,900 |
| 2023/02/02 | 60,920.0 | 61,420.0 | 60,370.0 | 60,760.0 | 60,760.0 | 706,300 |
| 2023/02/01 | 59,960.0 | 60,530.0 | 59,370.0 | 59,580.0 | 59,580.0 | 451,300 |
| 2023/01/31 | 59,670.0 | 60,140.0 | 59,070.0 | 59,280.0 | 59,280.0 | 369,900 |
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。
