62,174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) |
|---|---|---|---|---|---|---|
| 2022/03/18 | 54,940.0 | 55,400.0 | 54,500.0 | 54,800.0 | 54,800.0 | 746,400 |
| 2022/03/17 | 54,290.0 | 55,270.0 | 53,900.0 | 54,280.0 | 54,280.0 | 676,700 |
| 2022/03/16 | 51,110.0 | 52,460.0 | 51,040.0 | 52,310.0 | 52,310.0 | 671,700 |
| 2022/03/15 | 50,310.0 | 51,150.0 | 50,180.0 | 50,550.0 | 50,550.0 | 484,700 |
| 2022/03/14 | 51,300.0 | 52,500.0 | 50,910.0 | 51,050.0 | 51,050.0 | 622,600 |
| 2022/03/11 | 52,680.0 | 52,900.0 | 50,750.0 | 51,200.0 | 51,200.0 | 1,005,100 |
| 2022/03/10 | 54,320.0 | 54,550.0 | 52,940.0 | 54,300.0 | 54,300.0 | 658,300 |
| 2022/03/09 | 52,830.0 | 53,780.0 | 52,500.0 | 52,700.0 | 52,700.0 | 709,900 |
| 2022/03/08 | 51,220.0 | 54,170.0 | 50,940.0 | 52,830.0 | 52,830.0 | 1,075,000 |
| 2022/03/07 | 52,100.0 | 52,870.0 | 51,660.0 | 51,800.0 | 51,800.0 | 620,300 |
| 2022/03/04 | 54,270.0 | 54,710.0 | 53,410.0 | 53,850.0 | 53,850.0 | 689,400 |
| 2022/03/03 | 54,140.0 | 54,690.0 | 53,650.0 | 54,280.0 | 54,280.0 | 599,200 |
| 2022/03/02 | 53,400.0 | 53,590.0 | 52,750.0 | 53,030.0 | 53,030.0 | 569,000 |
| 2022/03/01 | 54,530.0 | 54,580.0 | 53,670.0 | 54,140.0 | 54,140.0 | 607,400 |
| 2022/02/28 | 54,240.0 | 54,380.0 | 53,240.0 | 53,780.0 | 53,780.0 | 742,100 |
| 2022/02/25 | 53,450.0 | 55,250.0 | 53,360.0 | 54,480.0 | 54,480.0 | 919,000 |
| 2022/02/24 | 52,250.0 | 53,350.0 | 51,820.0 | 52,610.0 | 52,610.0 | 1,024,100 |
| 2022/02/22 | 51,500.0 | 52,890.0 | 51,410.0 | 52,210.0 | 52,210.0 | 579,000 |
| 2022/02/21 | 52,000.0 | 53,270.0 | 51,400.0 | 52,500.0 | 52,500.0 | 748,600 |
| 2022/02/18 | 54,500.0 | 54,810.0 | 53,440.0 | 53,970.0 | 53,970.0 | 863,100 |
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。
