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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 56,070.0 | 56,370.0 | 55,420.0 | 55,930.0 | 55,930.0 | 437,800 |
| 2021/07/20 | 55,010.0 | 55,690.0 | 54,950.0 | 55,390.0 | 55,390.0 | 419,700 |
| 2021/07/19 | 56,840.0 | 56,870.0 | 55,500.0 | 55,680.0 | 55,680.0 | 509,700 |
| 2021/07/16 | 57,250.0 | 57,850.0 | 57,100.0 | 57,530.0 | 57,530.0 | 287,800 |
| 2021/07/15 | 58,480.0 | 58,640.0 | 57,500.0 | 57,580.0 | 57,580.0 | 391,000 |
| 2021/07/14 | 58,590.0 | 58,950.0 | 58,320.0 | 58,590.0 | 58,590.0 | 349,400 |
| 2021/07/13 | 58,600.0 | 59,170.0 | 58,270.0 | 58,740.0 | 58,740.0 | 412,900 |
| 2021/07/12 | 57,760.0 | 58,470.0 | 57,140.0 | 58,470.0 | 58,470.0 | 576,600 |
| 2021/07/09 | 57,000.0 | 57,240.0 | 55,400.0 | 56,310.0 | 56,310.0 | 658,900 |
| 2021/07/08 | 57,400.0 | 57,780.0 | 57,150.0 | 57,150.0 | 57,150.0 | 402,700 |
| 2021/07/07 | 57,190.0 | 57,990.0 | 56,800.0 | 57,760.0 | 57,760.0 | 506,400 |
| 2021/07/06 | 56,490.0 | 56,810.0 | 56,380.0 | 56,800.0 | 56,800.0 | 197,700 |
| 2021/07/05 | 57,120.0 | 57,120.0 | 56,460.0 | 56,720.0 | 56,720.0 | 182,300 |
| 2021/07/02 | 56,680.0 | 57,290.0 | 56,420.0 | 57,020.0 | 57,020.0 | 454,100 |
| 2021/07/01 | 56,400.0 | 56,620.0 | 56,030.0 | 56,230.0 | 56,230.0 | 260,900 |
| 2021/06/30 | 56,200.0 | 56,590.0 | 55,840.0 | 56,070.0 | 56,070.0 | 459,300 |
| 2021/06/29 | 55,950.0 | 56,650.0 | 55,710.0 | 56,210.0 | 56,210.0 | 487,600 |
| 2021/06/28 | 55,670.0 | 55,840.0 | 55,300.0 | 55,720.0 | 55,720.0 | 282,400 |
| 2021/06/25 | 56,540.0 | 56,790.0 | 55,320.0 | 55,590.0 | 55,590.0 | 552,200 |
| 2021/06/24 | 56,070.0 | 56,330.0 | 55,310.0 | 55,540.0 | 55,540.0 | 502,100 |
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。
