62,228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) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 64,570.0 | 65,840.0 | 64,100.0 | 65,520.0 | 65,520.0 | 858,500 |
| 2023/05/11 | 64,500.0 | 64,640.0 | 63,720.0 | 63,800.0 | 63,800.0 | 478,400 |
| 2023/05/10 | 64,310.0 | 64,610.0 | 63,700.0 | 64,110.0 | 64,110.0 | 475,500 |
| 2023/05/09 | 63,820.0 | 64,590.0 | 63,770.0 | 64,570.0 | 64,570.0 | 545,300 |
| 2023/05/08 | 64,380.0 | 64,590.0 | 63,700.0 | 63,700.0 | 63,700.0 | 733,700 |
| 2023/05/02 | 63,410.0 | 63,520.0 | 62,810.0 | 63,410.0 | 63,410.0 | 500,600 |
| 2023/05/01 | 62,460.0 | 63,630.0 | 62,230.0 | 62,840.0 | 62,840.0 | 1,019,300 |
| 2023/04/28 | 61,040.0 | 61,410.0 | 59,350.0 | 61,100.0 | 61,100.0 | 1,332,200 |
| 2023/04/27 | 61,390.0 | 62,120.0 | 61,110.0 | 62,040.0 | 62,040.0 | 556,300 |
| 2023/04/26 | 62,620.0 | 62,740.0 | 61,310.0 | 61,610.0 | 61,610.0 | 566,700 |
| 2023/04/25 | 62,160.0 | 63,040.0 | 62,150.0 | 62,850.0 | 62,850.0 | 418,400 |
| 2023/04/24 | 62,490.0 | 62,500.0 | 61,980.0 | 62,330.0 | 62,330.0 | 270,500 |
| 2023/04/21 | 62,400.0 | 62,540.0 | 61,750.0 | 62,340.0 | 62,340.0 | 493,300 |
| 2023/04/20 | 61,450.0 | 62,770.0 | 61,260.0 | 62,530.0 | 62,530.0 | 624,100 |
| 2023/04/19 | 62,140.0 | 62,390.0 | 61,330.0 | 61,490.0 | 61,490.0 | 440,000 |
| 2023/04/18 | 62,240.0 | 62,400.0 | 61,950.0 | 62,390.0 | 62,390.0 | 379,300 |
| 2023/04/17 | 62,200.0 | 62,200.0 | 61,580.0 | 62,160.0 | 62,160.0 | 298,700 |
| 2023/04/14 | 62,250.0 | 62,370.0 | 61,510.0 | 62,010.0 | 62,010.0 | 606,400 |
| 2023/04/13 | 60,470.0 | 62,020.0 | 60,280.0 | 61,750.0 | 61,750.0 | 766,600 |
| 2023/04/12 | 60,150.0 | 60,410.0 | 59,940.0 | 60,250.0 | 60,250.0 | 468,500 |
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。
