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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 53,670.0 | 54,310.0 | 53,350.0 | 53,590.0 | 53,590.0 | 808,300 |
| 2021/02/24 | 55,060.0 | 55,770.0 | 53,140.0 | 53,140.0 | 53,140.0 | 1,095,200 |
| 2021/02/22 | 57,030.0 | 57,600.0 | 56,640.0 | 56,750.0 | 56,750.0 | 538,900 |
| 2021/02/19 | 57,450.0 | 57,820.0 | 57,070.0 | 57,330.0 | 57,330.0 | 397,300 |
| 2021/02/18 | 58,000.0 | 58,370.0 | 57,620.0 | 58,140.0 | 58,140.0 | 426,100 |
| 2021/02/17 | 58,320.0 | 58,940.0 | 57,340.0 | 58,220.0 | 58,220.0 | 572,200 |
| 2021/02/16 | 59,130.0 | 59,310.0 | 58,400.0 | 58,860.0 | 58,860.0 | 448,600 |
| 2021/02/15 | 58,000.0 | 59,080.0 | 57,830.0 | 59,080.0 | 59,080.0 | 451,500 |
| 2021/02/12 | 57,430.0 | 57,950.0 | 57,110.0 | 57,690.0 | 57,690.0 | 440,100 |
| 2021/02/10 | 57,880.0 | 57,910.0 | 56,860.0 | 57,090.0 | 57,090.0 | 399,400 |
| 2021/02/09 | 56,710.0 | 58,000.0 | 56,530.0 | 57,910.0 | 57,910.0 | 483,300 |
| 2021/02/08 | 56,870.0 | 57,370.0 | 56,320.0 | 56,750.0 | 56,750.0 | 553,200 |
| 2021/02/05 | 56,830.0 | 56,840.0 | 55,720.0 | 56,120.0 | 56,120.0 | 439,600 |
| 2021/02/04 | 56,100.0 | 56,240.0 | 55,360.0 | 55,830.0 | 55,830.0 | 347,200 |
| 2021/02/03 | 56,980.0 | 56,980.0 | 55,670.0 | 56,280.0 | 56,280.0 | 475,800 |
| 2021/02/02 | 57,390.0 | 57,470.0 | 56,160.0 | 56,460.0 | 56,460.0 | 653,000 |
| 2021/02/01 | 55,730.0 | 57,800.0 | 55,710.0 | 57,680.0 | 57,680.0 | 536,300 |
| 2021/01/29 | 57,790.0 | 58,090.0 | 56,140.0 | 56,140.0 | 56,140.0 | 564,100 |
| 2021/01/28 | 57,520.0 | 58,300.0 | 56,640.0 | 57,160.0 | 57,160.0 | 2,272,500 |
| 2021/01/27 | 57,190.0 | 58,610.0 | 56,940.0 | 58,520.0 | 58,520.0 | 979,200 |
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。
