62,230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) |
|---|---|---|---|---|---|---|
| 2023/04/11 | 60,120.0 | 60,440.0 | 59,770.0 | 59,960.0 | 59,960.0 | 541,100 |
| 2023/04/10 | 60,200.0 | 60,240.0 | 59,320.0 | 59,820.0 | 59,820.0 | 379,800 |
| 2023/04/07 | 59,420.0 | 60,070.0 | 59,350.0 | 59,780.0 | 59,780.0 | 543,400 |
| 2023/04/06 | 60,950.0 | 60,950.0 | 59,290.0 | 59,460.0 | 59,460.0 | 896,600 |
| 2023/04/05 | 62,680.0 | 62,720.0 | 61,670.0 | 62,020.0 | 62,020.0 | 596,700 |
| 2023/04/04 | 64,000.0 | 64,180.0 | 63,120.0 | 63,360.0 | 63,360.0 | 592,300 |
| 2023/04/03 | 64,260.0 | 64,380.0 | 63,340.0 | 63,680.0 | 63,680.0 | 578,000 |
| 2023/03/31 | 64,260.0 | 64,810.0 | 64,000.0 | 64,450.0 | 64,450.0 | 700,600 |
| 2023/03/30 | 63,630.0 | 64,190.0 | 62,940.0 | 63,280.0 | 63,280.0 | 530,900 |
| 2023/03/29 | 62,610.0 | 63,320.0 | 62,210.0 | 63,320.0 | 63,320.0 | 744,300 |
| 2023/03/28 | 62,330.0 | 62,830.0 | 62,060.0 | 62,490.0 | 62,490.0 | 524,300 |
| 2023/03/27 | 62,060.0 | 62,630.0 | 61,620.0 | 62,030.0 | 62,030.0 | 505,900 |
| 2023/03/24 | 62,050.0 | 62,440.0 | 61,720.0 | 62,270.0 | 62,270.0 | 472,300 |
| 2023/03/23 | 61,760.0 | 62,060.0 | 60,840.0 | 61,740.0 | 61,740.0 | 651,700 |
| 2023/03/22 | 61,030.0 | 62,940.0 | 61,030.0 | 62,760.0 | 62,760.0 | 863,400 |
| 2023/03/20 | 60,500.0 | 60,890.0 | 59,980.0 | 60,250.0 | 60,250.0 | 565,200 |
| 2023/03/17 | 60,130.0 | 60,780.0 | 59,630.0 | 60,510.0 | 60,510.0 | 687,300 |
| 2023/03/16 | 58,150.0 | 59,680.0 | 57,620.0 | 59,280.0 | 59,280.0 | 737,400 |
| 2023/03/15 | 59,400.0 | 59,410.0 | 58,150.0 | 58,420.0 | 58,420.0 | 462,100 |
| 2023/03/14 | 60,330.0 | 60,790.0 | 58,510.0 | 58,990.0 | 58,990.0 | 717,100 |
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。
