62,174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) |
|---|---|---|---|---|---|---|
| 2023/02/10 | 60,320.0 | 61,320.0 | 60,170.0 | 60,320.0 | 60,320.0 | 383,100 |
| 2023/02/09 | 60,250.0 | 60,860.0 | 60,040.0 | 60,630.0 | 60,630.0 | 291,300 |
| 2023/02/08 | 61,000.0 | 61,380.0 | 60,350.0 | 60,540.0 | 60,540.0 | 304,500 |
| 2023/02/07 | 60,770.0 | 61,660.0 | 60,730.0 | 61,070.0 | 61,070.0 | 356,900 |
| 2023/02/06 | 61,960.0 | 62,100.0 | 60,310.0 | 60,470.0 | 60,470.0 | 527,100 |
| 2023/02/03 | 60,830.0 | 62,070.0 | 60,720.0 | 61,380.0 | 61,380.0 | 744,900 |
| 2023/02/02 | 60,920.0 | 61,420.0 | 60,370.0 | 60,760.0 | 60,760.0 | 706,300 |
| 2023/02/01 | 59,960.0 | 60,530.0 | 59,370.0 | 59,580.0 | 59,580.0 | 451,300 |
| 2023/01/31 | 59,670.0 | 60,140.0 | 59,070.0 | 59,280.0 | 59,280.0 | 369,900 |
| 2023/01/30 | 60,090.0 | 60,520.0 | 59,570.0 | 60,030.0 | 60,030.0 | 558,300 |
| 2023/01/27 | 58,870.0 | 59,390.0 | 58,870.0 | 59,390.0 | 59,390.0 | 328,600 |
| 2023/01/26 | 60,050.0 | 60,170.0 | 58,660.0 | 58,970.0 | 58,970.0 | 426,300 |
| 2023/01/25 | 59,570.0 | 60,190.0 | 59,190.0 | 59,940.0 | 59,940.0 | 634,400 |
| 2023/01/24 | 59,040.0 | 59,400.0 | 58,650.0 | 58,940.0 | 58,940.0 | 520,200 |
| 2023/01/23 | 57,960.0 | 58,570.0 | 57,730.0 | 58,380.0 | 58,380.0 | 478,900 |
| 2023/01/20 | 56,530.0 | 56,870.0 | 56,280.0 | 56,800.0 | 56,800.0 | 403,200 |
| 2023/01/19 | 57,480.0 | 58,030.0 | 57,180.0 | 57,410.0 | 57,410.0 | 391,900 |
| 2023/01/18 | 56,710.0 | 57,660.0 | 56,150.0 | 57,660.0 | 57,660.0 | 613,900 |
| 2023/01/17 | 55,390.0 | 56,540.0 | 54,750.0 | 56,200.0 | 56,200.0 | 516,900 |
| 2023/01/16 | 54,850.0 | 55,500.0 | 54,780.0 | 54,900.0 | 54,900.0 | 277,900 |
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。
