74,167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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 75,240.0 | 76,200.0 | 74,810.0 | 75,830.0 | 75,830.0 | 642,500 |
| 2024/07/09 | 73,550.0 | 75,940.0 | 73,050.0 | 75,580.0 | 75,580.0 | 664,900 |
| 2024/07/08 | 72,780.0 | 73,540.0 | 72,650.0 | 73,020.0 | 73,020.0 | 364,100 |
| 2024/07/05 | 72,990.0 | 73,460.0 | 72,480.0 | 72,700.0 | 72,700.0 | 295,400 |
| 2024/07/04 | 73,120.0 | 73,580.0 | 72,520.0 | 73,180.0 | 73,180.0 | 449,100 |
| 2024/07/03 | 71,500.0 | 72,360.0 | 71,110.0 | 72,360.0 | 72,360.0 | 569,300 |
| 2024/07/02 | 70,790.0 | 71,360.0 | 69,960.0 | 71,090.0 | 71,090.0 | 511,900 |
| 2024/07/01 | 70,780.0 | 71,370.0 | 70,570.0 | 70,830.0 | 70,830.0 | 391,800 |
| 2024/06/28 | 69,900.0 | 71,030.0 | 69,880.0 | 70,550.0 | 70,550.0 | 539,800 |
| 2024/06/27 | 72,290.0 | 72,300.0 | 70,350.0 | 70,530.0 | 70,530.0 | 528,200 |
| 2024/06/26 | 71,000.0 | 72,310.0 | 70,620.0 | 72,290.0 | 72,290.0 | 692,800 |
| 2024/06/25 | 70,500.0 | 70,790.0 | 69,870.0 | 70,570.0 | 70,570.0 | 386,000 |
| 2024/06/24 | 69,110.0 | 70,370.0 | 68,900.0 | 69,800.0 | 69,800.0 | 382,000 |
| 2024/06/21 | 69,700.0 | 71,110.0 | 69,650.0 | 70,100.0 | 70,100.0 | 780,100 |
| 2024/06/20 | 68,500.0 | 69,300.0 | 68,280.0 | 69,160.0 | 69,160.0 | 325,000 |
| 2024/06/19 | 68,500.0 | 69,350.0 | 68,460.0 | 68,920.0 | 68,920.0 | 466,300 |
| 2024/06/18 | 67,880.0 | 68,350.0 | 67,480.0 | 67,700.0 | 67,700.0 | 322,000 |
| 2024/06/17 | 67,510.0 | 67,850.0 | 67,200.0 | 67,790.0 | 67,790.0 | 347,000 |
| 2024/06/14 | 68,290.0 | 68,800.0 | 67,760.0 | 68,200.0 | 68,200.0 | 665,400 |
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。
