62,268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) |
|---|---|---|---|---|---|---|
| 2024/02/28 | 71,000.0 | 71,480.0 | 70,330.0 | 70,350.0 | 70,350.0 | 557,600 |
| 2024/02/27 | 70,900.0 | 71,550.0 | 70,660.0 | 71,530.0 | 71,530.0 | 500,900 |
| 2024/02/26 | 69,990.0 | 71,170.0 | 69,810.0 | 70,900.0 | 70,900.0 | 618,800 |
| 2024/02/22 | 69,600.0 | 70,360.0 | 69,120.0 | 69,550.0 | 69,550.0 | 671,200 |
| 2024/02/21 | 68,670.0 | 68,860.0 | 67,920.0 | 68,860.0 | 68,860.0 | 478,000 |
| 2024/02/20 | 68,800.0 | 69,130.0 | 68,210.0 | 69,040.0 | 69,040.0 | 429,100 |
| 2024/02/19 | 69,340.0 | 69,430.0 | 68,650.0 | 68,780.0 | 68,780.0 | 454,500 |
| 2024/02/16 | 68,090.0 | 69,180.0 | 67,970.0 | 68,800.0 | 68,800.0 | 784,800 |
| 2024/02/15 | 67,190.0 | 67,550.0 | 66,810.0 | 67,170.0 | 67,170.0 | 577,000 |
| 2024/02/14 | 66,400.0 | 66,670.0 | 65,850.0 | 66,670.0 | 66,670.0 | 636,400 |
| 2024/02/13 | 66,600.0 | 66,950.0 | 66,140.0 | 66,950.0 | 66,950.0 | 653,400 |
| 2024/02/09 | 65,360.0 | 65,970.0 | 65,150.0 | 65,730.0 | 65,730.0 | 653,300 |
| 2024/02/08 | 64,900.0 | 64,990.0 | 64,130.0 | 64,950.0 | 64,950.0 | 803,100 |
| 2024/02/07 | 65,500.0 | 65,570.0 | 63,520.0 | 64,180.0 | 64,180.0 | 852,000 |
| 2024/02/06 | 67,400.0 | 67,640.0 | 65,810.0 | 65,880.0 | 65,880.0 | 833,400 |
| 2024/02/05 | 67,200.0 | 68,130.0 | 66,530.0 | 67,860.0 | 67,860.0 | 889,200 |
| 2024/02/02 | 66,250.0 | 67,080.0 | 65,880.0 | 66,090.0 | 66,090.0 | 547,300 |
| 2024/02/01 | 66,360.0 | 67,310.0 | 66,230.0 | 66,520.0 | 66,520.0 | 534,200 |
| 2024/01/31 | 66,080.0 | 66,580.0 | 65,220.0 | 66,580.0 | 66,580.0 | 838,800 |
| 2024/01/30 | 67,110.0 | 67,990.0 | 66,790.0 | 67,330.0 | 67,330.0 | 708,200 |
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。
