62,058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) |
|---|---|---|---|---|---|---|
| 2024/08/20 | 67,290.0 | 68,830.0 | 67,100.0 | 67,930.0 | 67,930.0 | 749,600 |
| 2024/08/19 | 66,980.0 | 67,930.0 | 66,050.0 | 66,290.0 | 66,290.0 | 631,700 |
| 2024/08/16 | 66,050.0 | 66,880.0 | 65,330.0 | 66,340.0 | 66,340.0 | 530,800 |
| 2024/08/15 | 66,200.0 | 66,770.0 | 64,060.0 | 64,420.0 | 64,420.0 | 792,700 |
| 2024/08/14 | 66,160.0 | 67,070.0 | 65,770.0 | 67,000.0 | 67,000.0 | 905,100 |
| 2024/08/13 | 62,810.0 | 64,900.0 | 62,600.0 | 64,870.0 | 64,870.0 | 925,100 |
| 2024/08/09 | 60,770.0 | 61,010.0 | 58,940.0 | 59,810.0 | 59,810.0 | 1,202,700 |
| 2024/08/08 | 60,600.0 | 61,330.0 | 59,520.0 | 59,760.0 | 59,760.0 | 809,300 |
| 2024/08/07 | 62,200.0 | 63,320.0 | 60,490.0 | 62,470.0 | 62,470.0 | 1,298,500 |
| 2024/08/06 | 63,120.0 | 63,120.0 | 60,750.0 | 62,500.0 | 62,500.0 | 1,207,700 |
| 2024/08/05 | 59,820.0 | 59,940.0 | 52,430.0 | 53,120.0 | 53,120.0 | 1,291,200 |
| 2024/08/02 | 62,440.0 | 63,290.0 | 60,430.0 | 60,430.0 | 60,430.0 | 794,400 |
| 2024/08/01 | 65,890.0 | 65,890.0 | 63,500.0 | 64,440.0 | 64,440.0 | 517,000 |
| 2024/07/31 | 65,240.0 | 66,130.0 | 64,170.0 | 65,890.0 | 65,890.0 | 616,200 |
| 2024/07/30 | 64,460.0 | 65,530.0 | 63,920.0 | 65,320.0 | 65,320.0 | 492,900 |
| 2024/07/29 | 65,760.0 | 65,970.0 | 64,280.0 | 65,120.0 | 65,120.0 | 712,700 |
| 2024/07/26 | 65,100.0 | 66,650.0 | 64,550.0 | 65,930.0 | 65,930.0 | 655,700 |
| 2024/07/25 | 68,000.0 | 68,090.0 | 65,320.0 | 65,440.0 | 65,440.0 | 766,300 |
| 2024/07/24 | 69,310.0 | 69,690.0 | 68,850.0 | 68,990.0 | 68,990.0 | 392,400 |
| 2024/07/23 | 71,390.0 | 71,450.0 | 69,200.0 | 69,320.0 | 69,320.0 | 423,800 |
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。
