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) |
|---|---|---|---|---|---|---|
| 2022/12/28 | 51,220.0 | 51,330.0 | 50,780.0 | 51,270.0 | 51,270.0 | 252,200 |
| 2022/12/27 | 51,880.0 | 51,980.0 | 51,260.0 | 51,340.0 | 51,340.0 | 229,800 |
| 2022/12/26 | 51,000.0 | 51,450.0 | 50,880.0 | 51,420.0 | 51,420.0 | 232,500 |
| 2022/12/23 | 51,500.0 | 51,900.0 | 51,210.0 | 51,360.0 | 51,360.0 | 392,800 |
| 2022/12/22 | 52,720.0 | 52,780.0 | 51,960.0 | 52,100.0 | 52,100.0 | 409,500 |
| 2022/12/21 | 52,900.0 | 53,150.0 | 51,910.0 | 52,050.0 | 52,050.0 | 654,100 |
| 2022/12/20 | 55,410.0 | 55,640.0 | 52,740.0 | 53,370.0 | 53,370.0 | 579,700 |
| 2022/12/19 | 55,270.0 | 56,200.0 | 55,240.0 | 55,350.0 | 55,350.0 | 429,000 |
| 2022/12/16 | 55,500.0 | 55,950.0 | 55,180.0 | 55,520.0 | 55,520.0 | 738,500 |
| 2022/12/15 | 56,380.0 | 56,540.0 | 55,970.0 | 56,340.0 | 56,340.0 | 450,200 |
| 2022/12/14 | 56,690.0 | 57,500.0 | 56,300.0 | 57,390.0 | 57,390.0 | 530,200 |
| 2022/12/13 | 56,840.0 | 57,170.0 | 56,310.0 | 56,630.0 | 56,630.0 | 423,100 |
| 2022/12/12 | 55,670.0 | 56,630.0 | 55,660.0 | 55,950.0 | 55,950.0 | 306,000 |
| 2022/12/09 | 56,270.0 | 56,600.0 | 55,610.0 | 56,600.0 | 56,600.0 | 504,800 |
| 2022/12/08 | 55,790.0 | 55,850.0 | 55,030.0 | 55,430.0 | 55,430.0 | 428,000 |
| 2022/12/07 | 55,550.0 | 56,210.0 | 55,310.0 | 55,900.0 | 55,900.0 | 497,000 |
| 2022/12/06 | 55,500.0 | 56,440.0 | 55,410.0 | 56,280.0 | 56,280.0 | 421,700 |
| 2022/12/05 | 56,510.0 | 56,860.0 | 56,210.0 | 56,470.0 | 56,470.0 | 467,300 |
| 2022/12/02 | 57,500.0 | 57,680.0 | 56,550.0 | 56,850.0 | 56,850.0 | 679,500 |
| 2022/12/01 | 58,990.0 | 58,990.0 | 58,010.0 | 58,390.0 | 58,390.0 | 505,700 |
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。
