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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 50,620.0 | 51,890.0 | 50,620.0 | 51,860.0 | 51,860.0 | 428,800 |
| 2021/04/21 | 49,890.0 | 50,160.0 | 49,560.0 | 49,920.0 | 49,920.0 | 426,000 |
| 2021/04/20 | 50,950.0 | 50,990.0 | 50,310.0 | 50,590.0 | 50,590.0 | 539,400 |
| 2021/04/19 | 51,960.0 | 52,260.0 | 51,600.0 | 51,640.0 | 51,640.0 | 277,000 |
| 2021/04/16 | 51,500.0 | 51,890.0 | 51,420.0 | 51,800.0 | 51,800.0 | 356,300 |
| 2021/04/15 | 52,150.0 | 52,150.0 | 51,200.0 | 51,320.0 | 51,320.0 | 370,300 |
| 2021/04/14 | 51,150.0 | 52,090.0 | 51,120.0 | 51,740.0 | 51,740.0 | 416,800 |
| 2021/04/13 | 51,080.0 | 51,800.0 | 50,710.0 | 51,120.0 | 51,120.0 | 416,000 |
| 2021/04/12 | 52,090.0 | 52,110.0 | 50,870.0 | 50,950.0 | 50,950.0 | 491,600 |
| 2021/04/09 | 51,890.0 | 52,230.0 | 51,200.0 | 51,810.0 | 51,810.0 | 445,400 |
| 2021/04/08 | 50,900.0 | 51,510.0 | 50,340.0 | 51,150.0 | 51,150.0 | 498,600 |
| 2021/04/07 | 51,040.0 | 51,250.0 | 50,280.0 | 50,500.0 | 50,500.0 | 808,700 |
| 2021/04/06 | 52,680.0 | 52,680.0 | 51,160.0 | 51,300.0 | 51,300.0 | 562,600 |
| 2021/04/05 | 53,630.0 | 53,640.0 | 52,270.0 | 52,390.0 | 52,390.0 | 504,200 |
| 2021/04/02 | 52,970.0 | 53,400.0 | 52,530.0 | 53,400.0 | 53,400.0 | 551,300 |
| 2021/04/01 | 51,030.0 | 52,100.0 | 50,780.0 | 51,910.0 | 51,910.0 | 626,700 |
| 2021/03/31 | 51,410.0 | 51,640.0 | 50,230.0 | 50,270.0 | 50,270.0 | 797,500 |
| 2021/03/30 | 53,180.0 | 53,240.0 | 51,750.0 | 51,900.0 | 51,900.0 | 913,700 |
| 2021/03/29 | 51,700.0 | 52,460.0 | 51,120.0 | 51,950.0 | 51,950.0 | 830,300 |
| 2021/03/26 | 51,590.0 | 51,750.0 | 50,460.0 | 51,120.0 | 51,120.0 | 768,300 |
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。
