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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 55,640.0 | 55,950.0 | 55,430.0 | 55,800.0 | 55,800.0 | 293,700 |
| 2020/12/23 | 55,000.0 | 55,250.0 | 54,380.0 | 55,240.0 | 55,240.0 | 329,600 |
| 2020/12/22 | 55,140.0 | 55,140.0 | 54,010.0 | 54,210.0 | 54,210.0 | 368,900 |
| 2020/12/21 | 55,740.0 | 55,820.0 | 54,740.0 | 55,530.0 | 55,530.0 | 443,200 |
| 2020/12/18 | 55,320.0 | 56,300.0 | 54,730.0 | 54,960.0 | 54,960.0 | 626,900 |
| 2020/12/17 | 52,960.0 | 55,290.0 | 52,620.0 | 55,220.0 | 55,220.0 | 771,300 |
| 2020/12/16 | 52,260.0 | 52,450.0 | 51,850.0 | 52,440.0 | 52,440.0 | 347,600 |
| 2020/12/15 | 52,200.0 | 52,260.0 | 51,670.0 | 51,700.0 | 51,700.0 | 535,900 |
| 2020/12/14 | 52,790.0 | 52,820.0 | 52,060.0 | 52,060.0 | 52,060.0 | 432,900 |
| 2020/12/11 | 52,070.0 | 52,500.0 | 51,970.0 | 52,040.0 | 52,040.0 | 470,900 |
| 2020/12/10 | 53,060.0 | 53,070.0 | 52,280.0 | 52,640.0 | 52,640.0 | 469,600 |
| 2020/12/09 | 52,380.0 | 53,290.0 | 52,350.0 | 53,070.0 | 53,070.0 | 457,100 |
| 2020/12/08 | 51,840.0 | 52,950.0 | 51,700.0 | 52,930.0 | 52,930.0 | 449,800 |
| 2020/12/07 | 52,690.0 | 52,690.0 | 51,670.0 | 51,850.0 | 51,850.0 | 472,800 |
| 2020/12/04 | 53,320.0 | 53,360.0 | 51,750.0 | 52,300.0 | 52,300.0 | 578,100 |
| 2020/12/03 | 54,000.0 | 54,000.0 | 53,020.0 | 53,340.0 | 53,340.0 | 513,000 |
| 2020/12/02 | 53,060.0 | 54,000.0 | 53,060.0 | 53,980.0 | 53,980.0 | 756,000 |
| 2020/12/01 | 53,660.0 | 53,760.0 | 52,840.0 | 52,850.0 | 52,850.0 | 534,300 |
| 2020/11/30 | 53,540.0 | 54,100.0 | 53,260.0 | 53,290.0 | 53,290.0 | 886,400 |
| 2020/11/27 | 53,130.0 | 53,840.0 | 52,910.0 | 53,540.0 | 53,540.0 | 944,600 |
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。
