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) |
|---|---|---|---|---|---|---|
| 2023/10/03 | 55,700.0 | 55,780.0 | 54,710.0 | 54,710.0 | 54,710.0 | 636,900 |
| 2023/10/02 | 56,300.0 | 56,630.0 | 55,480.0 | 55,520.0 | 55,520.0 | 761,200 |
| 2023/09/29 | 56,320.0 | 56,320.0 | 55,150.0 | 55,500.0 | 55,500.0 | 866,100 |
| 2023/09/28 | 55,870.0 | 55,870.0 | 55,040.0 | 55,370.0 | 55,370.0 | 734,600 |
| 2023/09/27 | 54,330.0 | 55,740.0 | 54,320.0 | 55,720.0 | 55,720.0 | 951,100 |
| 2023/09/26 | 55,760.0 | 55,770.0 | 54,600.0 | 54,670.0 | 54,670.0 | 668,400 |
| 2023/09/25 | 55,470.0 | 55,870.0 | 55,150.0 | 55,430.0 | 55,430.0 | 669,000 |
| 2023/09/22 | 55,570.0 | 56,430.0 | 55,440.0 | 55,800.0 | 55,800.0 | 797,100 |
| 2023/09/21 | 56,820.0 | 56,850.0 | 55,030.0 | 56,170.0 | 56,170.0 | 1,241,900 |
| 2023/09/20 | 57,150.0 | 58,670.0 | 57,040.0 | 58,040.0 | 58,040.0 | 668,700 |
| 2023/09/19 | 57,750.0 | 58,180.0 | 57,130.0 | 57,610.0 | 57,610.0 | 748,200 |
| 2023/09/15 | 58,440.0 | 59,040.0 | 57,780.0 | 58,800.0 | 58,800.0 | 942,400 |
| 2023/09/14 | 57,400.0 | 58,140.0 | 57,030.0 | 57,860.0 | 57,860.0 | 657,300 |
| 2023/09/13 | 57,180.0 | 57,720.0 | 56,880.0 | 57,200.0 | 57,200.0 | 747,100 |
| 2023/09/12 | 57,590.0 | 58,250.0 | 57,150.0 | 58,150.0 | 58,150.0 | 545,800 |
| 2023/09/11 | 58,500.0 | 58,670.0 | 57,350.0 | 57,490.0 | 57,490.0 | 651,100 |
| 2023/09/08 | 60,040.0 | 60,040.0 | 58,750.0 | 58,980.0 | 58,980.0 | 696,200 |
| 2023/09/07 | 60,120.0 | 60,380.0 | 59,850.0 | 59,900.0 | 59,900.0 | 542,000 |
| 2023/09/06 | 60,500.0 | 61,010.0 | 60,320.0 | 60,720.0 | 60,720.0 | 396,200 |
| 2023/09/05 | 59,990.0 | 60,500.0 | 59,750.0 | 60,500.0 | 60,500.0 | 551,600 |
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。
