70,747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) |
---|---|---|---|---|---|---|
2024/04/26 | 68,520.0 | 69,690.0 | 67,670.0 | 69,610.0 | 69,610.0 | 1,377,000 |
2024/04/25 | 64,800.0 | 65,090.0 | 63,770.0 | 64,580.0 | 64,580.0 | 554,300 |
2024/04/24 | 64,720.0 | 66,030.0 | 64,600.0 | 65,920.0 | 65,920.0 | 562,900 |
2024/04/23 | 65,720.0 | 65,720.0 | 63,940.0 | 64,370.0 | 64,370.0 | 400,400 |
2024/04/22 | 63,340.0 | 63,730.0 | 62,830.0 | 63,720.0 | 63,720.0 | 451,700 |
2024/04/19 | 63,970.0 | 64,170.0 | 62,080.0 | 62,600.0 | 62,600.0 | 808,700 |
2024/04/18 | 64,470.0 | 65,280.0 | 64,340.0 | 64,970.0 | 64,970.0 | 361,700 |
2024/04/17 | 64,990.0 | 65,130.0 | 63,770.0 | 64,240.0 | 64,240.0 | 442,100 |
2024/04/16 | 63,930.0 | 65,200.0 | 63,600.0 | 65,200.0 | 65,200.0 | 633,400 |
2024/04/15 | 64,500.0 | 64,870.0 | 64,030.0 | 64,700.0 | 64,700.0 | 395,200 |
2024/04/12 | 65,630.0 | 65,740.0 | 64,760.0 | 64,900.0 | 64,900.0 | 458,700 |
2024/04/11 | 64,120.0 | 64,720.0 | 63,830.0 | 64,660.0 | 64,660.0 | 479,000 |
2024/04/10 | 64,590.0 | 65,830.0 | 64,380.0 | 64,970.0 | 64,970.0 | 600,000 |
2024/04/09 | 65,390.0 | 65,470.0 | 64,590.0 | 64,870.0 | 64,870.0 | 649,300 |
2024/04/08 | 66,150.0 | 66,700.0 | 65,210.0 | 65,430.0 | 65,430.0 | 829,300 |
2024/04/05 | 66,250.0 | 66,280.0 | 64,820.0 | 64,950.0 | 64,950.0 | 1,093,000 |
2024/04/04 | 69,110.0 | 69,160.0 | 68,240.0 | 68,300.0 | 68,300.0 | 693,500 |
2024/04/03 | 69,290.0 | 69,360.0 | 68,020.0 | 68,630.0 | 68,630.0 | 629,500 |
2024/04/02 | 69,950.0 | 70,280.0 | 69,350.0 | 70,240.0 | 70,240.0 | 437,800 |
2024/04/01 | 70,190.0 | 70,680.0 | 69,540.0 | 69,950.0 | 69,950.0 | 410,200 |
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。