62,287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) |
|---|---|---|---|---|---|---|
| 2023/08/04 | 61,710.0 | 61,950.0 | 60,840.0 | 61,540.0 | 61,540.0 | 696,800 |
| 2023/08/03 | 61,610.0 | 62,380.0 | 61,550.0 | 61,780.0 | 61,780.0 | 710,200 |
| 2023/08/02 | 61,500.0 | 62,840.0 | 61,450.0 | 62,040.0 | 62,040.0 | 1,231,400 |
| 2023/08/01 | 63,000.0 | 63,220.0 | 61,250.0 | 61,520.0 | 61,520.0 | 1,631,100 |
| 2023/07/31 | 65,000.0 | 65,060.0 | 63,080.0 | 63,760.0 | 63,760.0 | 1,689,300 |
| 2023/07/28 | 66,000.0 | 67,000.0 | 65,450.0 | 66,670.0 | 66,670.0 | 706,800 |
| 2023/07/27 | 65,800.0 | 66,740.0 | 65,680.0 | 66,550.0 | 66,550.0 | 380,400 |
| 2023/07/26 | 66,700.0 | 66,860.0 | 66,110.0 | 66,270.0 | 66,270.0 | 358,500 |
| 2023/07/25 | 66,670.0 | 66,950.0 | 65,840.0 | 66,230.0 | 66,230.0 | 490,500 |
| 2023/07/24 | 66,790.0 | 67,020.0 | 66,320.0 | 66,670.0 | 66,670.0 | 505,000 |
| 2023/07/21 | 65,800.0 | 66,650.0 | 65,790.0 | 66,290.0 | 66,290.0 | 323,000 |
| 2023/07/20 | 67,750.0 | 67,870.0 | 66,520.0 | 66,520.0 | 66,520.0 | 370,900 |
| 2023/07/19 | 67,770.0 | 68,230.0 | 67,670.0 | 68,010.0 | 68,010.0 | 445,400 |
| 2023/07/18 | 66,900.0 | 67,680.0 | 66,800.0 | 67,520.0 | 67,520.0 | 397,100 |
| 2023/07/14 | 67,120.0 | 67,240.0 | 66,070.0 | 66,700.0 | 66,700.0 | 511,100 |
| 2023/07/13 | 65,650.0 | 66,890.0 | 65,350.0 | 66,600.0 | 66,600.0 | 436,100 |
| 2023/07/12 | 65,660.0 | 66,130.0 | 65,030.0 | 65,350.0 | 65,350.0 | 454,400 |
| 2023/07/11 | 66,000.0 | 66,330.0 | 65,660.0 | 65,790.0 | 65,790.0 | 476,700 |
| 2023/07/10 | 65,980.0 | 66,150.0 | 65,280.0 | 65,390.0 | 65,390.0 | 545,900 |
| 2023/07/07 | 66,480.0 | 67,110.0 | 65,970.0 | 65,970.0 | 65,970.0 | 621,500 |
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。
