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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 58,090.0 | 58,150.0 | 57,110.0 | 57,140.0 | 57,140.0 | 860,200 |
| 2022/11/29 | 58,630.0 | 58,750.0 | 58,250.0 | 58,440.0 | 58,440.0 | 405,900 |
| 2022/11/28 | 59,230.0 | 59,710.0 | 59,020.0 | 59,530.0 | 59,530.0 | 311,100 |
| 2022/11/25 | 60,510.0 | 60,590.0 | 59,590.0 | 59,730.0 | 59,730.0 | 333,300 |
| 2022/11/24 | 60,600.0 | 61,300.0 | 60,400.0 | 60,660.0 | 60,660.0 | 568,000 |
| 2022/11/22 | 59,100.0 | 59,570.0 | 59,030.0 | 59,270.0 | 59,270.0 | 390,800 |
| 2022/11/21 | 58,930.0 | 59,120.0 | 58,550.0 | 58,760.0 | 58,760.0 | 301,700 |
| 2022/11/18 | 59,590.0 | 59,630.0 | 58,850.0 | 58,870.0 | 58,870.0 | 316,100 |
| 2022/11/17 | 59,700.0 | 60,030.0 | 59,430.0 | 59,590.0 | 59,590.0 | 334,900 |
| 2022/11/16 | 60,040.0 | 60,400.0 | 59,290.0 | 60,370.0 | 60,370.0 | 462,200 |
| 2022/11/15 | 60,050.0 | 60,570.0 | 59,690.0 | 60,040.0 | 60,040.0 | 444,900 |
| 2022/11/14 | 61,000.0 | 61,440.0 | 60,270.0 | 60,340.0 | 60,340.0 | 769,700 |
| 2022/11/11 | 60,000.0 | 60,820.0 | 59,850.0 | 60,710.0 | 60,710.0 | 1,080,600 |
| 2022/11/10 | 57,020.0 | 57,980.0 | 56,870.0 | 57,110.0 | 57,110.0 | 418,900 |
| 2022/11/09 | 57,600.0 | 57,920.0 | 56,990.0 | 57,320.0 | 57,320.0 | 546,000 |
| 2022/11/08 | 57,340.0 | 57,820.0 | 57,050.0 | 57,640.0 | 57,640.0 | 455,200 |
| 2022/11/07 | 56,220.0 | 57,350.0 | 56,170.0 | 56,970.0 | 56,970.0 | 514,800 |
| 2022/11/04 | 56,660.0 | 56,730.0 | 55,620.0 | 55,900.0 | 55,900.0 | 824,100 |
| 2022/11/02 | 58,360.0 | 59,120.0 | 57,880.0 | 58,080.0 | 58,080.0 | 996,700 |
| 2022/11/01 | 57,100.0 | 58,270.0 | 56,620.0 | 58,260.0 | 58,260.0 | 1,326,800 |
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。
