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) |
|---|---|---|---|---|---|---|
| 2023/07/06 | 67,800.0 | 67,820.0 | 66,960.0 | 67,030.0 | 67,030.0 | 587,600 |
| 2023/07/05 | 68,000.0 | 69,100.0 | 67,850.0 | 68,410.0 | 68,410.0 | 607,900 |
| 2023/07/04 | 68,940.0 | 69,040.0 | 68,360.0 | 68,470.0 | 68,470.0 | 565,300 |
| 2023/07/03 | 68,980.0 | 69,640.0 | 68,940.0 | 69,620.0 | 69,620.0 | 602,300 |
| 2023/06/30 | 68,530.0 | 68,530.0 | 67,450.0 | 67,850.0 | 67,850.0 | 712,400 |
| 2023/06/29 | 68,800.0 | 69,150.0 | 68,390.0 | 68,520.0 | 68,520.0 | 468,300 |
| 2023/06/28 | 67,960.0 | 68,860.0 | 67,550.0 | 68,840.0 | 68,840.0 | 700,600 |
| 2023/06/27 | 67,100.0 | 67,450.0 | 66,520.0 | 66,960.0 | 66,960.0 | 580,000 |
| 2023/06/26 | 67,400.0 | 68,310.0 | 66,830.0 | 67,860.0 | 67,860.0 | 434,500 |
| 2023/06/23 | 69,220.0 | 69,420.0 | 67,460.0 | 67,940.0 | 67,940.0 | 580,200 |
| 2023/06/22 | 68,700.0 | 69,610.0 | 68,580.0 | 68,830.0 | 68,830.0 | 512,700 |
| 2023/06/21 | 69,600.0 | 70,240.0 | 69,170.0 | 69,870.0 | 69,870.0 | 528,300 |
| 2023/06/20 | 69,500.0 | 69,930.0 | 69,230.0 | 69,820.0 | 69,820.0 | 452,400 |
| 2023/06/19 | 71,110.0 | 71,130.0 | 69,730.0 | 70,090.0 | 70,090.0 | 534,100 |
| 2023/06/16 | 71,100.0 | 71,210.0 | 70,460.0 | 70,990.0 | 70,990.0 | 781,400 |
| 2023/06/15 | 70,640.0 | 71,440.0 | 70,600.0 | 70,970.0 | 70,970.0 | 607,700 |
| 2023/06/14 | 70,950.0 | 71,050.0 | 69,750.0 | 70,620.0 | 70,620.0 | 620,700 |
| 2023/06/13 | 70,300.0 | 70,590.0 | 69,560.0 | 70,440.0 | 70,440.0 | 780,800 |
| 2023/06/12 | 68,500.0 | 70,040.0 | 68,100.0 | 70,010.0 | 70,010.0 | 654,100 |
| 2023/06/09 | 66,400.0 | 68,550.0 | 66,320.0 | 68,410.0 | 68,410.0 | 998,200 |
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。
