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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 57,150.0 | 57,310.0 | 56,290.0 | 56,290.0 | 56,290.0 | 615,300 |
| 2021/01/25 | 57,800.0 | 57,920.0 | 57,080.0 | 57,470.0 | 57,470.0 | 344,700 |
| 2021/01/22 | 56,960.0 | 57,650.0 | 56,800.0 | 57,650.0 | 57,650.0 | 539,200 |
| 2021/01/21 | 56,550.0 | 57,200.0 | 56,430.0 | 56,880.0 | 56,880.0 | 639,700 |
| 2021/01/20 | 56,990.0 | 57,280.0 | 56,160.0 | 56,470.0 | 56,470.0 | 760,700 |
| 2021/01/19 | 57,600.0 | 58,040.0 | 57,360.0 | 57,760.0 | 57,760.0 | 445,500 |
| 2021/01/18 | 56,740.0 | 57,580.0 | 56,530.0 | 57,280.0 | 57,280.0 | 372,700 |
| 2021/01/15 | 58,310.0 | 58,380.0 | 56,740.0 | 57,040.0 | 57,040.0 | 532,600 |
| 2021/01/14 | 57,260.0 | 58,310.0 | 56,900.0 | 57,700.0 | 57,700.0 | 730,000 |
| 2021/01/13 | 58,730.0 | 58,730.0 | 57,910.0 | 57,910.0 | 57,910.0 | 651,900 |
| 2021/01/12 | 58,290.0 | 58,520.0 | 57,530.0 | 58,520.0 | 58,520.0 | 722,900 |
| 2021/01/08 | 57,270.0 | 58,770.0 | 57,260.0 | 58,770.0 | 58,770.0 | 633,300 |
| 2021/01/07 | 55,530.0 | 57,210.0 | 55,530.0 | 57,120.0 | 57,120.0 | 692,400 |
| 2021/01/06 | 56,420.0 | 56,890.0 | 55,690.0 | 55,790.0 | 55,790.0 | 512,600 |
| 2021/01/05 | 57,520.0 | 57,730.0 | 56,390.0 | 56,980.0 | 56,980.0 | 675,000 |
| 2021/01/04 | 58,250.0 | 58,280.0 | 56,830.0 | 57,660.0 | 57,660.0 | 415,400 |
| 2020/12/30 | 58,140.0 | 58,570.0 | 57,840.0 | 58,000.0 | 58,000.0 | 458,200 |
| 2020/12/29 | 58,330.0 | 59,090.0 | 57,840.0 | 58,880.0 | 58,880.0 | 521,700 |
| 2020/12/28 | 56,600.0 | 57,670.0 | 56,470.0 | 57,560.0 | 57,560.0 | 438,800 |
| 2020/12/25 | 55,870.0 | 56,520.0 | 55,730.0 | 56,470.0 | 56,470.0 | 297,300 |
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。
