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) |
|---|---|---|---|---|---|---|
| 2023/12/26 | 61,800.0 | 62,240.0 | 61,780.0 | 62,240.0 | 62,240.0 | 242,100 |
| 2023/12/25 | 62,200.0 | 62,480.0 | 62,010.0 | 62,040.0 | 62,040.0 | 192,100 |
| 2023/12/22 | 62,010.0 | 62,650.0 | 61,880.0 | 62,020.0 | 62,020.0 | 410,700 |
| 2023/12/21 | 61,890.0 | 62,450.0 | 61,630.0 | 62,450.0 | 62,450.0 | 407,200 |
| 2023/12/20 | 62,900.0 | 63,530.0 | 62,550.0 | 62,580.0 | 62,580.0 | 649,500 |
| 2023/12/19 | 61,300.0 | 62,600.0 | 61,300.0 | 62,590.0 | 62,590.0 | 419,800 |
| 2023/12/18 | 62,730.0 | 62,730.0 | 61,340.0 | 61,860.0 | 61,860.0 | 491,100 |
| 2023/12/15 | 61,740.0 | 62,760.0 | 61,300.0 | 62,500.0 | 62,500.0 | 948,400 |
| 2023/12/14 | 60,480.0 | 60,990.0 | 59,900.0 | 60,380.0 | 60,380.0 | 430,700 |
| 2023/12/13 | 60,820.0 | 61,180.0 | 60,510.0 | 61,010.0 | 61,010.0 | 424,900 |
| 2023/12/12 | 61,480.0 | 61,580.0 | 60,840.0 | 60,960.0 | 60,960.0 | 388,200 |
| 2023/12/11 | 60,920.0 | 61,030.0 | 60,500.0 | 60,850.0 | 60,850.0 | 360,600 |
| 2023/12/08 | 60,340.0 | 60,660.0 | 59,790.0 | 59,920.0 | 59,920.0 | 697,100 |
| 2023/12/07 | 62,090.0 | 62,090.0 | 60,660.0 | 60,950.0 | 60,950.0 | 520,000 |
| 2023/12/06 | 61,030.0 | 62,450.0 | 60,980.0 | 62,350.0 | 62,350.0 | 420,000 |
| 2023/12/05 | 62,220.0 | 62,360.0 | 60,750.0 | 60,840.0 | 60,840.0 | 491,500 |
| 2023/12/04 | 62,460.0 | 62,910.0 | 62,120.0 | 62,210.0 | 62,210.0 | 400,600 |
| 2023/12/01 | 62,940.0 | 63,200.0 | 62,270.0 | 62,660.0 | 62,660.0 | 544,900 |
| 2023/11/30 | 62,990.0 | 63,400.0 | 62,290.0 | 63,350.0 | 63,350.0 | 760,500 |
| 2023/11/29 | 61,680.0 | 62,820.0 | 61,610.0 | 62,440.0 | 62,440.0 | 533,800 |
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。
