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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 66,300.0 | 66,490.0 | 65,780.0 | 66,340.0 | 66,340.0 | 508,600 |
| 2024/01/25 | 65,100.0 | 66,380.0 | 65,080.0 | 65,950.0 | 65,950.0 | 479,900 |
| 2024/01/24 | 66,470.0 | 66,510.0 | 65,450.0 | 65,590.0 | 65,590.0 | 433,400 |
| 2024/01/23 | 66,730.0 | 67,270.0 | 66,010.0 | 66,420.0 | 66,420.0 | 563,400 |
| 2024/01/22 | 66,390.0 | 66,830.0 | 66,170.0 | 66,720.0 | 66,720.0 | 549,000 |
| 2024/01/19 | 66,670.0 | 66,790.0 | 65,210.0 | 65,530.0 | 65,530.0 | 669,500 |
| 2024/01/18 | 66,200.0 | 66,420.0 | 65,740.0 | 65,790.0 | 65,790.0 | 504,500 |
| 2024/01/17 | 66,660.0 | 67,400.0 | 66,460.0 | 66,610.0 | 66,610.0 | 700,600 |
| 2024/01/16 | 67,100.0 | 67,240.0 | 66,190.0 | 66,190.0 | 66,190.0 | 465,100 |
| 2024/01/15 | 66,970.0 | 67,520.0 | 66,130.0 | 67,370.0 | 67,370.0 | 618,700 |
| 2024/01/12 | 66,460.0 | 67,520.0 | 66,010.0 | 66,970.0 | 66,970.0 | 1,076,700 |
| 2024/01/11 | 65,470.0 | 66,170.0 | 64,970.0 | 65,620.0 | 65,620.0 | 1,123,300 |
| 2024/01/10 | 62,180.0 | 64,690.0 | 61,880.0 | 64,570.0 | 64,570.0 | 1,079,400 |
| 2024/01/09 | 61,130.0 | 62,350.0 | 60,930.0 | 61,580.0 | 61,580.0 | 628,600 |
| 2024/01/05 | 60,580.0 | 60,680.0 | 60,130.0 | 60,130.0 | 60,130.0 | 453,500 |
| 2024/01/04 | 61,500.0 | 61,560.0 | 60,120.0 | 60,590.0 | 60,590.0 | 585,600 |
| 2023/12/29 | 61,990.0 | 62,490.0 | 61,740.0 | 62,120.0 | 62,120.0 | 424,200 |
| 2023/12/28 | 62,620.0 | 62,810.0 | 62,330.0 | 62,630.0 | 62,630.0 | 252,000 |
| 2023/12/27 | 62,500.0 | 62,980.0 | 62,410.0 | 62,830.0 | 62,830.0 | 392,800 |
| 2023/12/26 | 61,800.0 | 62,240.0 | 61,780.0 | 62,240.0 | 62,240.0 | 242,100 |
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。
