68,568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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 64,560.0 | 64,880.0 | 63,910.0 | 64,180.0 | 64,180.0 | 1,152,200 |
| 2024/12/19 | 63,420.0 | 64,750.0 | 62,880.0 | 64,460.0 | 64,460.0 | 465,200 |
| 2024/12/18 | 63,930.0 | 65,020.0 | 63,870.0 | 64,420.0 | 64,420.0 | 368,300 |
| 2024/12/17 | 64,950.0 | 65,170.0 | 64,350.0 | 64,410.0 | 64,410.0 | 414,500 |
| 2024/12/16 | 63,540.0 | 64,320.0 | 63,300.0 | 64,210.0 | 64,210.0 | 495,900 |
| 2024/12/13 | 64,760.0 | 65,490.0 | 64,460.0 | 64,460.0 | 64,460.0 | 561,600 |
| 2024/12/12 | 66,160.0 | 66,650.0 | 65,760.0 | 65,760.0 | 65,760.0 | 467,500 |
| 2024/12/11 | 65,100.0 | 65,350.0 | 64,470.0 | 65,200.0 | 65,200.0 | 420,800 |
| 2024/12/10 | 65,380.0 | 65,820.0 | 64,870.0 | 65,600.0 | 65,600.0 | 506,900 |
| 2024/12/09 | 64,820.0 | 65,270.0 | 64,450.0 | 64,790.0 | 64,790.0 | 422,900 |
| 2024/12/06 | 65,430.0 | 65,970.0 | 64,780.0 | 64,870.0 | 64,870.0 | 406,400 |
| 2024/12/05 | 66,240.0 | 66,290.0 | 65,360.0 | 65,730.0 | 65,730.0 | 421,300 |
| 2024/12/04 | 66,650.0 | 66,930.0 | 65,570.0 | 65,890.0 | 65,890.0 | 405,500 |
| 2024/12/03 | 65,890.0 | 66,970.0 | 65,720.0 | 66,550.0 | 66,550.0 | 574,500 |
| 2024/12/02 | 65,280.0 | 65,430.0 | 64,260.0 | 65,260.0 | 65,260.0 | 347,900 |
| 2024/11/29 | 65,240.0 | 65,280.0 | 64,720.0 | 64,720.0 | 64,720.0 | 378,700 |
| 2024/11/28 | 64,480.0 | 65,320.0 | 63,970.0 | 65,320.0 | 65,320.0 | 457,200 |
| 2024/11/27 | 65,310.0 | 65,410.0 | 63,710.0 | 64,000.0 | 64,000.0 | 515,800 |
| 2024/11/26 | 65,270.0 | 65,650.0 | 64,850.0 | 65,580.0 | 65,580.0 | 558,700 |
| 2024/11/25 | 66,480.0 | 67,130.0 | 66,200.0 | 66,670.0 | 66,670.0 | 731,300 |
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。
