62,272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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/13 | 69,840.0 | 69,880.0 | 68,640.0 | 68,810.0 | 68,810.0 | 439,300 |
| 2024/06/12 | 69,340.0 | 69,890.0 | 68,520.0 | 69,250.0 | 69,250.0 | 479,100 |
| 2024/06/11 | 70,380.0 | 70,990.0 | 70,090.0 | 70,440.0 | 70,440.0 | 266,600 |
| 2024/06/10 | 69,470.0 | 70,770.0 | 69,170.0 | 70,620.0 | 70,620.0 | 287,900 |
| 2024/06/07 | 69,610.0 | 69,780.0 | 69,330.0 | 69,640.0 | 69,640.0 | 288,800 |
| 2024/06/06 | 71,000.0 | 71,020.0 | 69,700.0 | 69,760.0 | 69,760.0 | 306,900 |
| 2024/06/05 | 71,900.0 | 71,940.0 | 69,770.0 | 70,030.0 | 70,030.0 | 414,400 |
| 2024/06/04 | 71,800.0 | 72,430.0 | 71,340.0 | 71,610.0 | 71,610.0 | 370,800 |
| 2024/06/03 | 71,200.0 | 71,790.0 | 71,000.0 | 71,490.0 | 71,490.0 | 387,900 |
| 2024/05/31 | 70,060.0 | 70,940.0 | 69,370.0 | 70,690.0 | 70,690.0 | 769,600 |
| 2024/05/30 | 69,500.0 | 70,130.0 | 68,870.0 | 69,900.0 | 69,900.0 | 368,700 |
| 2024/05/29 | 69,900.0 | 70,620.0 | 69,770.0 | 70,010.0 | 70,010.0 | 277,800 |
| 2024/05/28 | 71,450.0 | 71,480.0 | 69,900.0 | 70,380.0 | 70,380.0 | 310,300 |
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。
