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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 72,990.0 | 74,320.0 | 72,610.0 | 73,520.0 | 73,520.0 | 526,800 |
| 2021/11/17 | 73,020.0 | 73,280.0 | 72,010.0 | 72,780.0 | 72,780.0 | 347,000 |
| 2021/11/16 | 71,630.0 | 72,810.0 | 71,330.0 | 72,380.0 | 72,380.0 | 351,900 |
| 2021/11/15 | 72,150.0 | 72,350.0 | 71,070.0 | 71,490.0 | 71,490.0 | 362,200 |
| 2021/11/12 | 71,070.0 | 71,780.0 | 70,710.0 | 70,970.0 | 70,970.0 | 400,600 |
| 2021/11/11 | 70,420.0 | 70,970.0 | 69,920.0 | 70,480.0 | 70,480.0 | 330,600 |
| 2021/11/10 | 70,880.0 | 71,680.0 | 70,320.0 | 70,660.0 | 70,660.0 | 311,500 |
| 2021/11/09 | 72,760.0 | 73,510.0 | 71,620.0 | 71,880.0 | 71,880.0 | 416,900 |
| 2021/11/08 | 74,150.0 | 74,410.0 | 72,310.0 | 72,460.0 | 72,460.0 | 531,300 |
| 2021/11/05 | 74,300.0 | 75,090.0 | 73,660.0 | 74,400.0 | 74,400.0 | 797,700 |
| 2021/11/04 | 71,500.0 | 73,980.0 | 70,600.0 | 73,980.0 | 73,980.0 | 1,082,300 |
| 2021/11/02 | 69,430.0 | 69,800.0 | 68,960.0 | 69,250.0 | 69,250.0 | 450,400 |
| 2021/11/01 | 70,000.0 | 70,120.0 | 68,930.0 | 69,850.0 | 69,850.0 | 624,900 |
| 2021/10/29 | 68,230.0 | 68,940.0 | 67,030.0 | 68,510.0 | 68,510.0 | 841,600 |
| 2021/10/28 | 66,770.0 | 66,770.0 | 64,440.0 | 65,230.0 | 65,230.0 | 1,852,900 |
| 2021/10/27 | 65,800.0 | 66,140.0 | 65,260.0 | 65,770.0 | 65,770.0 | 534,600 |
| 2021/10/26 | 67,390.0 | 67,580.0 | 66,700.0 | 66,760.0 | 66,760.0 | 406,000 |
| 2021/10/25 | 66,210.0 | 67,020.0 | 66,160.0 | 66,860.0 | 66,860.0 | 328,500 |
| 2021/10/22 | 66,770.0 | 67,710.0 | 66,320.0 | 67,210.0 | 67,210.0 | 448,900 |
| 2021/10/21 | 67,310.0 | 68,130.0 | 66,750.0 | 67,250.0 | 67,250.0 | 394,600 |
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。
