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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 56,930.0 | 57,610.0 | 56,770.0 | 56,780.0 | 56,780.0 | 360,400 |
| 2021/06/22 | 56,050.0 | 56,920.0 | 56,000.0 | 56,900.0 | 56,900.0 | 453,400 |
| 2021/06/21 | 56,000.0 | 56,180.0 | 54,560.0 | 55,110.0 | 55,110.0 | 514,400 |
| 2021/06/18 | 57,130.0 | 57,430.0 | 56,720.0 | 56,930.0 | 56,930.0 | 585,100 |
| 2021/06/17 | 56,620.0 | 56,790.0 | 56,060.0 | 56,670.0 | 56,670.0 | 271,500 |
| 2021/06/16 | 56,660.0 | 56,830.0 | 56,160.0 | 56,620.0 | 56,620.0 | 284,000 |
| 2021/06/15 | 56,280.0 | 56,970.0 | 56,200.0 | 56,820.0 | 56,820.0 | 452,700 |
| 2021/06/14 | 55,000.0 | 55,720.0 | 54,580.0 | 55,720.0 | 55,720.0 | 441,600 |
| 2021/06/11 | 54,040.0 | 54,480.0 | 53,810.0 | 54,240.0 | 54,240.0 | 405,300 |
| 2021/06/10 | 53,840.0 | 54,570.0 | 53,720.0 | 53,850.0 | 53,850.0 | 314,400 |
| 2021/06/09 | 54,150.0 | 54,560.0 | 53,860.0 | 54,140.0 | 54,140.0 | 250,500 |
| 2021/06/08 | 54,570.0 | 54,990.0 | 54,380.0 | 54,390.0 | 54,390.0 | 290,700 |
| 2021/06/07 | 54,820.0 | 55,100.0 | 54,270.0 | 54,500.0 | 54,500.0 | 339,200 |
| 2021/06/04 | 53,800.0 | 54,330.0 | 53,370.0 | 54,300.0 | 54,300.0 | 414,800 |
| 2021/06/03 | 53,850.0 | 54,600.0 | 53,780.0 | 54,480.0 | 54,480.0 | 326,500 |
| 2021/06/02 | 53,910.0 | 54,110.0 | 53,450.0 | 53,700.0 | 53,700.0 | 429,100 |
| 2021/06/01 | 54,200.0 | 54,250.0 | 53,390.0 | 53,910.0 | 53,910.0 | 332,600 |
| 2021/05/31 | 54,520.0 | 54,910.0 | 53,650.0 | 53,870.0 | 53,870.0 | 368,700 |
| 2021/05/28 | 54,300.0 | 54,840.0 | 54,130.0 | 54,580.0 | 54,580.0 | 637,600 |
| 2021/05/27 | 52,840.0 | 53,960.0 | 52,730.0 | 53,510.0 | 53,510.0 | 1,662,100 |
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。
