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) |
|---|---|---|---|---|---|---|
| 2023/11/01 | 59,630.0 | 60,010.0 | 59,070.0 | 59,410.0 | 59,410.0 | 994,500 |
| 2023/10/31 | 59,000.0 | 59,000.0 | 57,620.0 | 58,150.0 | 58,150.0 | 1,312,500 |
| 2023/10/30 | 56,050.0 | 57,360.0 | 55,120.0 | 57,310.0 | 57,310.0 | 1,411,900 |
| 2023/10/27 | 52,480.0 | 53,050.0 | 52,220.0 | 53,050.0 | 53,050.0 | 566,100 |
| 2023/10/26 | 52,610.0 | 52,790.0 | 52,170.0 | 52,360.0 | 52,360.0 | 479,700 |
| 2023/10/25 | 53,700.0 | 54,010.0 | 53,150.0 | 53,290.0 | 53,290.0 | 529,000 |
| 2023/10/24 | 53,200.0 | 53,720.0 | 52,080.0 | 53,110.0 | 53,110.0 | 737,700 |
| 2023/10/23 | 54,480.0 | 54,580.0 | 53,320.0 | 53,320.0 | 53,320.0 | 637,300 |
| 2023/10/20 | 54,500.0 | 54,920.0 | 54,310.0 | 54,630.0 | 54,630.0 | 484,900 |
| 2023/10/19 | 55,600.0 | 55,860.0 | 55,260.0 | 55,310.0 | 55,310.0 | 546,300 |
| 2023/10/18 | 56,680.0 | 56,840.0 | 56,230.0 | 56,800.0 | 56,800.0 | 543,200 |
| 2023/10/17 | 56,090.0 | 57,190.0 | 56,090.0 | 56,760.0 | 56,760.0 | 560,500 |
| 2023/10/16 | 56,610.0 | 56,830.0 | 55,750.0 | 55,870.0 | 55,870.0 | 578,400 |
| 2023/10/13 | 58,790.0 | 58,910.0 | 57,190.0 | 57,310.0 | 57,310.0 | 936,200 |
| 2023/10/12 | 55,880.0 | 57,480.0 | 55,650.0 | 57,150.0 | 57,150.0 | 803,700 |
| 2023/10/11 | 55,680.0 | 56,000.0 | 55,110.0 | 55,210.0 | 55,210.0 | 575,400 |
| 2023/10/10 | 55,300.0 | 55,850.0 | 55,190.0 | 55,690.0 | 55,690.0 | 582,100 |
| 2023/10/06 | 55,650.0 | 56,040.0 | 55,040.0 | 55,040.0 | 55,040.0 | 545,900 |
| 2023/10/05 | 55,500.0 | 55,650.0 | 54,850.0 | 55,390.0 | 55,390.0 | 766,900 |
| 2023/10/04 | 54,000.0 | 55,260.0 | 53,790.0 | 54,790.0 | 54,790.0 | 852,200 |
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。
