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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 52,720.0 | 53,480.0 | 52,510.0 | 52,890.0 | 52,890.0 | 416,100 |
| 2021/05/25 | 53,630.0 | 53,650.0 | 52,680.0 | 52,710.0 | 52,710.0 | 462,800 |
| 2021/05/24 | 52,610.0 | 52,940.0 | 52,280.0 | 52,720.0 | 52,720.0 | 472,300 |
| 2021/05/21 | 53,100.0 | 53,960.0 | 53,000.0 | 53,610.0 | 53,610.0 | 450,700 |
| 2021/05/20 | 52,250.0 | 52,950.0 | 52,010.0 | 52,680.0 | 52,680.0 | 383,300 |
| 2021/05/19 | 52,230.0 | 52,650.0 | 52,010.0 | 52,460.0 | 52,460.0 | 441,900 |
| 2021/05/18 | 52,070.0 | 52,640.0 | 51,810.0 | 52,550.0 | 52,550.0 | 445,200 |
| 2021/05/17 | 52,370.0 | 52,370.0 | 51,670.0 | 52,070.0 | 52,070.0 | 392,500 |
| 2021/05/14 | 52,380.0 | 52,450.0 | 51,420.0 | 51,630.0 | 51,630.0 | 450,700 |
| 2021/05/13 | 52,080.0 | 52,640.0 | 51,510.0 | 51,820.0 | 51,820.0 | 623,900 |
| 2021/05/12 | 52,790.0 | 53,730.0 | 51,860.0 | 52,060.0 | 52,060.0 | 690,100 |
| 2021/05/11 | 53,060.0 | 53,400.0 | 51,920.0 | 52,220.0 | 52,220.0 | 516,200 |
| 2021/05/10 | 53,020.0 | 53,610.0 | 52,460.0 | 53,490.0 | 53,490.0 | 380,400 |
| 2021/05/07 | 53,590.0 | 53,770.0 | 53,010.0 | 53,290.0 | 53,290.0 | 497,400 |
| 2021/05/06 | 54,400.0 | 54,400.0 | 52,780.0 | 53,310.0 | 53,310.0 | 1,019,800 |
| 2021/04/30 | 53,000.0 | 53,020.0 | 51,760.0 | 52,520.0 | 52,520.0 | 1,311,600 |
| 2021/04/28 | 50,050.0 | 50,940.0 | 49,920.0 | 50,500.0 | 50,500.0 | 488,800 |
| 2021/04/27 | 51,700.0 | 51,710.0 | 50,300.0 | 50,390.0 | 50,390.0 | 565,400 |
| 2021/04/26 | 52,050.0 | 52,330.0 | 51,570.0 | 52,140.0 | 52,140.0 | 429,500 |
| 2021/04/23 | 51,990.0 | 51,990.0 | 51,220.0 | 51,540.0 | 51,540.0 | 340,500 |
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。
