62,331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) |
|---|---|---|---|---|---|---|
| 2023/12/01 | 62,940.0 | 63,200.0 | 62,270.0 | 62,660.0 | 62,660.0 | 544,900 |
| 2023/11/30 | 62,990.0 | 63,400.0 | 62,290.0 | 63,350.0 | 63,350.0 | 760,500 |
| 2023/11/29 | 61,680.0 | 62,820.0 | 61,610.0 | 62,440.0 | 62,440.0 | 533,800 |
| 2023/11/28 | 62,040.0 | 62,510.0 | 61,110.0 | 61,680.0 | 61,680.0 | 527,100 |
| 2023/11/27 | 63,060.0 | 63,460.0 | 61,960.0 | 61,970.0 | 61,970.0 | 513,900 |
| 2023/11/24 | 63,940.0 | 64,680.0 | 63,180.0 | 63,180.0 | 63,180.0 | 674,800 |
| 2023/11/22 | 62,690.0 | 63,450.0 | 62,420.0 | 63,450.0 | 63,450.0 | 504,800 |
| 2023/11/21 | 62,440.0 | 62,850.0 | 62,110.0 | 62,710.0 | 62,710.0 | 385,400 |
| 2023/11/20 | 62,990.0 | 63,240.0 | 62,170.0 | 62,280.0 | 62,280.0 | 534,400 |
| 2023/11/17 | 62,420.0 | 63,110.0 | 62,300.0 | 63,110.0 | 63,110.0 | 615,600 |
| 2023/11/16 | 62,380.0 | 63,190.0 | 61,910.0 | 63,050.0 | 63,050.0 | 851,400 |
| 2023/11/15 | 61,330.0 | 61,850.0 | 61,000.0 | 61,770.0 | 61,770.0 | 713,200 |
| 2023/11/14 | 59,500.0 | 59,920.0 | 59,240.0 | 59,770.0 | 59,770.0 | 331,900 |
| 2023/11/13 | 60,200.0 | 60,340.0 | 59,450.0 | 59,490.0 | 59,490.0 | 352,800 |
| 2023/11/10 | 60,010.0 | 60,330.0 | 59,360.0 | 59,860.0 | 59,860.0 | 492,400 |
| 2023/11/09 | 60,460.0 | 60,590.0 | 59,350.0 | 60,120.0 | 60,120.0 | 558,200 |
| 2023/11/08 | 60,550.0 | 60,800.0 | 60,010.0 | 60,450.0 | 60,450.0 | 587,200 |
| 2023/11/07 | 61,800.0 | 61,840.0 | 60,330.0 | 60,500.0 | 60,500.0 | 690,600 |
| 2023/11/06 | 62,100.0 | 62,350.0 | 61,430.0 | 62,160.0 | 62,160.0 | 1,068,500 |
| 2023/11/02 | 60,420.0 | 60,870.0 | 60,090.0 | 60,580.0 | 60,580.0 | 907,600 |
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。
