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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 71,440.0 | 71,580.0 | 70,810.0 | 71,580.0 | 71,580.0 | 263,800 |
| 2024/05/24 | 71,460.0 | 72,320.0 | 71,230.0 | 71,770.0 | 71,770.0 | 408,800 |
| 2024/05/23 | 73,000.0 | 73,400.0 | 72,200.0 | 72,890.0 | 72,890.0 | 415,700 |
| 2024/05/22 | 71,660.0 | 72,270.0 | 71,390.0 | 71,910.0 | 71,910.0 | 314,600 |
| 2024/05/21 | 73,310.0 | 73,540.0 | 71,950.0 | 71,950.0 | 71,950.0 | 334,200 |
| 2024/05/20 | 71,800.0 | 73,410.0 | 71,740.0 | 73,110.0 | 73,110.0 | 490,000 |
| 2024/05/17 | 74,360.0 | 74,590.0 | 72,710.0 | 72,880.0 | 72,880.0 | 677,100 |
| 2024/05/16 | 71,980.0 | 73,280.0 | 71,920.0 | 73,160.0 | 73,160.0 | 772,700 |
| 2024/05/15 | 71,510.0 | 71,800.0 | 70,390.0 | 70,550.0 | 70,550.0 | 353,300 |
| 2024/05/14 | 70,870.0 | 71,690.0 | 70,660.0 | 71,060.0 | 71,060.0 | 466,500 |
| 2024/05/13 | 70,420.0 | 70,890.0 | 70,120.0 | 70,860.0 | 70,860.0 | 356,400 |
| 2024/05/10 | 70,000.0 | 70,730.0 | 69,690.0 | 70,160.0 | 70,160.0 | 374,400 |
| 2024/05/09 | 70,450.0 | 70,740.0 | 69,650.0 | 69,650.0 | 69,650.0 | 340,400 |
| 2024/05/08 | 70,960.0 | 71,040.0 | 69,910.0 | 70,220.0 | 70,220.0 | 512,300 |
| 2024/05/07 | 70,400.0 | 71,290.0 | 70,210.0 | 71,290.0 | 71,290.0 | 729,200 |
| 2024/05/02 | 69,120.0 | 69,760.0 | 68,770.0 | 69,360.0 | 69,360.0 | 460,200 |
| 2024/05/01 | 69,590.0 | 70,020.0 | 69,060.0 | 69,220.0 | 69,220.0 | 522,300 |
| 2024/04/30 | 70,800.0 | 70,800.0 | 69,410.0 | 70,300.0 | 70,300.0 | 908,100 |
| 2024/04/26 | 68,520.0 | 69,690.0 | 67,670.0 | 69,610.0 | 69,610.0 | 1,377,000 |
| 2024/04/25 | 64,800.0 | 65,090.0 | 63,770.0 | 64,580.0 | 64,580.0 | 554,300 |
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。
