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) |
|---|---|---|---|---|---|---|
| 2024/09/27 | 71,000.0 | 71,880.0 | 70,340.0 | 71,090.0 | 71,090.0 | 915,300 |
| 2024/09/26 | 69,500.0 | 71,130.0 | 69,320.0 | 71,130.0 | 71,130.0 | 717,500 |
| 2024/09/25 | 68,700.0 | 69,420.0 | 68,380.0 | 68,650.0 | 68,650.0 | 459,800 |
| 2024/09/24 | 70,000.0 | 70,700.0 | 69,100.0 | 69,170.0 | 69,170.0 | 555,100 |
| 2024/09/20 | 68,890.0 | 69,800.0 | 68,600.0 | 68,920.0 | 68,920.0 | 917,900 |
| 2024/09/19 | 67,500.0 | 67,850.0 | 66,900.0 | 67,270.0 | 67,270.0 | 735,200 |
| 2024/09/18 | 65,530.0 | 65,810.0 | 64,810.0 | 65,810.0 | 65,810.0 | 531,600 |
| 2024/09/17 | 65,350.0 | 65,590.0 | 64,260.0 | 65,430.0 | 65,430.0 | 637,800 |
| 2024/09/13 | 65,920.0 | 66,540.0 | 65,600.0 | 66,050.0 | 66,050.0 | 640,200 |
| 2024/09/12 | 65,430.0 | 65,990.0 | 65,080.0 | 65,880.0 | 65,880.0 | 519,200 |
| 2024/09/11 | 64,050.0 | 64,450.0 | 62,980.0 | 63,430.0 | 63,430.0 | 448,300 |
| 2024/09/10 | 64,180.0 | 64,240.0 | 63,030.0 | 63,470.0 | 63,470.0 | 522,400 |
| 2024/09/09 | 61,900.0 | 64,640.0 | 61,800.0 | 64,370.0 | 64,370.0 | 515,000 |
| 2024/09/06 | 65,320.0 | 65,640.0 | 63,200.0 | 63,900.0 | 63,900.0 | 757,100 |
| 2024/09/05 | 66,420.0 | 67,350.0 | 65,820.0 | 66,290.0 | 66,290.0 | 518,200 |
| 2024/09/04 | 67,140.0 | 68,230.0 | 67,140.0 | 67,650.0 | 67,650.0 | 693,300 |
| 2024/09/03 | 69,710.0 | 70,330.0 | 69,580.0 | 69,870.0 | 69,870.0 | 291,700 |
| 2024/09/02 | 69,640.0 | 70,270.0 | 69,300.0 | 70,000.0 | 70,000.0 | 361,100 |
| 2024/08/30 | 70,240.0 | 70,340.0 | 69,050.0 | 69,610.0 | 69,610.0 | 593,400 |
| 2024/08/29 | 69,600.0 | 70,530.0 | 69,380.0 | 70,510.0 | 70,510.0 | 423,900 |
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。
