62,186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) |
|---|---|---|---|---|---|---|
| 2022/11/14 | 61,000.0 | 61,440.0 | 60,270.0 | 60,340.0 | 60,340.0 | 769,700 |
| 2022/11/11 | 60,000.0 | 60,820.0 | 59,850.0 | 60,710.0 | 60,710.0 | 1,080,600 |
| 2022/11/10 | 57,020.0 | 57,980.0 | 56,870.0 | 57,110.0 | 57,110.0 | 418,900 |
| 2022/11/09 | 57,600.0 | 57,920.0 | 56,990.0 | 57,320.0 | 57,320.0 | 546,000 |
| 2022/11/08 | 57,340.0 | 57,820.0 | 57,050.0 | 57,640.0 | 57,640.0 | 455,200 |
| 2022/11/07 | 56,220.0 | 57,350.0 | 56,170.0 | 56,970.0 | 56,970.0 | 514,800 |
| 2022/11/04 | 56,660.0 | 56,730.0 | 55,620.0 | 55,900.0 | 55,900.0 | 824,100 |
| 2022/11/02 | 58,360.0 | 59,120.0 | 57,880.0 | 58,080.0 | 58,080.0 | 996,700 |
| 2022/11/01 | 57,100.0 | 58,270.0 | 56,620.0 | 58,260.0 | 58,260.0 | 1,326,800 |
| 2022/10/31 | 57,000.0 | 57,000.0 | 55,170.0 | 56,320.0 | 56,320.0 | 1,469,900 |
| 2022/10/28 | 51,010.0 | 51,770.0 | 50,750.0 | 51,710.0 | 51,710.0 | 1,391,800 |
| 2022/10/27 | 52,000.0 | 52,290.0 | 51,710.0 | 52,010.0 | 52,010.0 | 775,700 |
| 2022/10/26 | 50,850.0 | 51,660.0 | 50,830.0 | 51,220.0 | 51,220.0 | 710,200 |
| 2022/10/25 | 50,500.0 | 50,980.0 | 50,030.0 | 50,300.0 | 50,300.0 | 909,000 |
| 2022/10/24 | 48,700.0 | 49,540.0 | 48,650.0 | 48,870.0 | 48,870.0 | 498,600 |
| 2022/10/21 | 48,250.0 | 48,520.0 | 47,920.0 | 47,920.0 | 47,920.0 | 567,500 |
| 2022/10/20 | 48,150.0 | 48,420.0 | 47,930.0 | 48,050.0 | 48,050.0 | 526,000 |
| 2022/10/19 | 49,030.0 | 49,590.0 | 48,710.0 | 48,840.0 | 48,840.0 | 420,700 |
| 2022/10/18 | 49,150.0 | 49,610.0 | 48,450.0 | 49,340.0 | 49,340.0 | 548,900 |
| 2022/10/17 | 48,670.0 | 48,700.0 | 48,020.0 | 48,280.0 | 48,280.0 | 622,800 |
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。
