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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 62,500.0 | 63,050.0 | 61,810.0 | 62,050.0 | 62,050.0 | 643,000 |
| 2022/01/18 | 63,120.0 | 64,300.0 | 62,710.0 | 63,500.0 | 63,500.0 | 721,000 |
| 2022/01/17 | 61,450.0 | 62,630.0 | 60,940.0 | 62,200.0 | 62,200.0 | 568,800 |
| 2022/01/14 | 61,940.0 | 63,190.0 | 61,300.0 | 62,160.0 | 62,160.0 | 1,119,900 |
| 2022/01/13 | 66,030.0 | 66,370.0 | 63,740.0 | 64,210.0 | 64,210.0 | 594,400 |
| 2022/01/12 | 65,000.0 | 65,880.0 | 64,720.0 | 65,610.0 | 65,610.0 | 1,055,500 |
| 2022/01/11 | 64,600.0 | 65,920.0 | 62,380.0 | 62,500.0 | 62,500.0 | 1,565,600 |
| 2022/01/07 | 69,900.0 | 70,010.0 | 67,330.0 | 67,850.0 | 67,850.0 | 702,900 |
| 2022/01/06 | 72,100.0 | 72,410.0 | 69,900.0 | 69,900.0 | 69,900.0 | 707,300 |
| 2022/01/05 | 73,250.0 | 73,970.0 | 73,150.0 | 73,860.0 | 73,860.0 | 299,100 |
| 2022/01/04 | 73,000.0 | 73,890.0 | 72,200.0 | 73,820.0 | 73,820.0 | 493,100 |
| 2021/12/30 | 71,780.0 | 72,620.0 | 71,330.0 | 72,280.0 | 72,280.0 | 414,200 |
| 2021/12/29 | 73,420.0 | 73,420.0 | 71,410.0 | 71,880.0 | 71,880.0 | 487,700 |
| 2021/12/28 | 73,510.0 | 73,910.0 | 73,060.0 | 73,620.0 | 73,620.0 | 380,000 |
| 2021/12/27 | 74,010.0 | 74,150.0 | 73,030.0 | 73,180.0 | 73,180.0 | 237,000 |
| 2021/12/24 | 74,500.0 | 74,710.0 | 74,040.0 | 74,090.0 | 74,090.0 | 207,000 |
| 2021/12/23 | 73,810.0 | 74,500.0 | 73,500.0 | 74,500.0 | 74,500.0 | 312,400 |
| 2021/12/22 | 73,490.0 | 73,590.0 | 72,820.0 | 73,420.0 | 73,420.0 | 284,300 |
| 2021/12/21 | 72,700.0 | 73,160.0 | 72,030.0 | 73,040.0 | 73,040.0 | 326,700 |
| 2021/12/20 | 72,320.0 | 72,790.0 | 71,500.0 | 71,580.0 | 71,580.0 | 304,600 |
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。
