68,996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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 66,290.0 | 66,670.0 | 65,660.0 | 65,660.0 | 65,660.0 | 397,800 |
| 2024/11/21 | 65,300.0 | 65,990.0 | 65,080.0 | 65,680.0 | 65,680.0 | 505,300 |
| 2024/11/20 | 65,300.0 | 65,560.0 | 64,620.0 | 64,880.0 | 64,880.0 | 321,900 |
| 2024/11/19 | 65,800.0 | 66,620.0 | 65,440.0 | 65,630.0 | 65,630.0 | 457,600 |
| 2024/11/18 | 64,290.0 | 65,680.0 | 64,040.0 | 65,080.0 | 65,080.0 | 547,100 |
| 2024/11/15 | 65,410.0 | 67,170.0 | 65,290.0 | 65,680.0 | 65,680.0 | 766,500 |
| 2024/11/14 | 64,420.0 | 65,400.0 | 64,350.0 | 64,580.0 | 64,580.0 | 569,400 |
| 2024/11/13 | 65,980.0 | 66,000.0 | 64,460.0 | 64,680.0 | 64,680.0 | 617,300 |
| 2024/11/12 | 67,100.0 | 67,420.0 | 66,100.0 | 66,470.0 | 66,470.0 | 547,200 |
| 2024/11/11 | 68,850.0 | 68,850.0 | 67,510.0 | 67,680.0 | 67,680.0 | 319,200 |
| 2024/11/08 | 68,040.0 | 68,600.0 | 67,930.0 | 68,500.0 | 68,500.0 | 562,400 |
| 2024/11/07 | 67,500.0 | 68,300.0 | 66,930.0 | 67,240.0 | 67,240.0 | 681,600 |
| 2024/11/06 | 68,790.0 | 69,360.0 | 67,830.0 | 69,360.0 | 69,360.0 | 690,700 |
| 2024/11/05 | 68,700.0 | 69,130.0 | 68,290.0 | 69,070.0 | 69,070.0 | 481,100 |
| 2024/11/01 | 68,380.0 | 69,260.0 | 67,850.0 | 68,060.0 | 68,060.0 | 446,200 |
| 2024/10/31 | 69,000.0 | 70,550.0 | 68,900.0 | 69,780.0 | 69,780.0 | 658,200 |
| 2024/10/30 | 70,360.0 | 71,310.0 | 69,160.0 | 69,160.0 | 69,160.0 | 1,277,600 |
| 2024/10/29 | 66,330.0 | 67,140.0 | 65,760.0 | 67,010.0 | 67,010.0 | 480,300 |
| 2024/10/28 | 64,480.0 | 66,770.0 | 64,280.0 | 66,350.0 | 66,350.0 | 512,400 |
| 2024/10/25 | 64,630.0 | 65,210.0 | 64,280.0 | 64,810.0 | 64,810.0 | 298,300 |
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。
