62,186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) |
|---|---|---|---|---|---|---|
| 2024/10/28 | 64,480.0 | 66,770.0 | 64,280.0 | 66,350.0 | 66,350.0 | 512,400 |
| 2024/10/25 | 64,630.0 | 65,210.0 | 64,280.0 | 64,810.0 | 64,810.0 | 298,300 |
| 2024/10/24 | 64,000.0 | 64,710.0 | 63,730.0 | 64,630.0 | 64,630.0 | 409,200 |
| 2024/10/23 | 64,720.0 | 65,480.0 | 64,340.0 | 64,820.0 | 64,820.0 | 410,200 |
| 2024/10/22 | 66,400.0 | 66,400.0 | 65,450.0 | 65,500.0 | 65,500.0 | 390,700 |
| 2024/10/21 | 66,410.0 | 67,520.0 | 65,950.0 | 66,890.0 | 66,890.0 | 434,600 |
| 2024/10/18 | 65,650.0 | 65,930.0 | 65,190.0 | 65,800.0 | 65,800.0 | 372,400 |
| 2024/10/17 | 65,900.0 | 66,000.0 | 64,510.0 | 64,650.0 | 64,650.0 | 638,800 |
| 2024/10/16 | 66,080.0 | 66,930.0 | 65,720.0 | 66,510.0 | 66,510.0 | 595,700 |
| 2024/10/15 | 69,000.0 | 69,530.0 | 68,800.0 | 68,800.0 | 68,800.0 | 396,700 |
| 2024/10/11 | 69,040.0 | 69,250.0 | 68,410.0 | 68,410.0 | 68,410.0 | 327,000 |
| 2024/10/10 | 69,770.0 | 69,940.0 | 68,590.0 | 68,940.0 | 68,940.0 | 436,300 |
| 2024/10/09 | 68,480.0 | 69,300.0 | 68,360.0 | 69,080.0 | 69,080.0 | 425,900 |
| 2024/10/08 | 68,680.0 | 68,940.0 | 67,310.0 | 67,630.0 | 67,630.0 | 648,100 |
| 2024/10/07 | 70,090.0 | 70,120.0 | 68,950.0 | 69,400.0 | 69,400.0 | 556,400 |
| 2024/10/04 | 69,220.0 | 70,140.0 | 68,980.0 | 69,090.0 | 69,090.0 | 464,600 |
| 2024/10/03 | 69,500.0 | 69,830.0 | 68,630.0 | 68,930.0 | 68,930.0 | 478,900 |
| 2024/10/02 | 68,400.0 | 68,640.0 | 67,760.0 | 68,140.0 | 68,140.0 | 472,400 |
| 2024/10/01 | 69,000.0 | 70,040.0 | 68,870.0 | 69,400.0 | 69,400.0 | 491,100 |
| 2024/09/30 | 69,000.0 | 70,190.0 | 68,290.0 | 68,360.0 | 68,360.0 | 743,200 |
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。
