65,817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) |
|---|---|---|---|---|---|---|
| 2017/12/21 | 64,140.0 | 64,400.0 | 63,460.0 | 63,930.0 | 31,965.0 | 163,800 |
| 2017/12/20 | 64,090.0 | 64,420.0 | 63,800.0 | 64,230.0 | 32,115.0 | 141,000 |
| 2017/12/19 | 64,760.0 | 65,000.0 | 64,150.0 | 64,160.0 | 32,080.0 | 247,700 |
| 2017/12/18 | 63,730.0 | 64,660.0 | 63,520.0 | 64,660.0 | 32,330.0 | 260,200 |
| 2017/12/15 | 63,150.0 | 63,730.0 | 62,220.0 | 63,320.0 | 31,660.0 | 349,700 |
| 2017/12/14 | 62,500.0 | 63,570.0 | 62,450.0 | 63,250.0 | 31,625.0 | 232,800 |
| 2017/12/13 | 63,480.0 | 63,610.0 | 62,850.0 | 62,990.0 | 31,495.0 | 241,600 |
| 2017/12/12 | 63,360.0 | 63,690.0 | 63,010.0 | 63,340.0 | 31,670.0 | 251,600 |
| 2017/12/11 | 64,140.0 | 64,160.0 | 62,520.0 | 63,510.0 | 31,755.0 | 329,300 |
| 2017/12/08 | 62,100.0 | 64,150.0 | 62,100.0 | 64,120.0 | 32,060.0 | 487,900 |
| 2017/12/07 | 62,400.0 | 63,040.0 | 62,080.0 | 62,830.0 | 31,415.0 | 380,800 |
| 2017/12/06 | 61,810.0 | 62,880.0 | 61,040.0 | 61,550.0 | 30,775.0 | 479,700 |
| 2017/12/05 | 61,210.0 | 62,990.0 | 60,930.0 | 62,200.0 | 31,100.0 | 550,400 |
| 2017/12/04 | 63,630.0 | 63,940.0 | 62,390.0 | 62,490.0 | 31,245.0 | 512,100 |
| 2017/12/01 | 64,930.0 | 65,170.0 | 63,620.0 | 63,840.0 | 31,920.0 | 590,600 |
| 2017/11/30 | 65,000.0 | 65,080.0 | 63,420.0 | 64,910.0 | 32,455.0 | 813,400 |
| 2017/11/29 | 68,100.0 | 68,200.0 | 66,700.0 | 66,960.0 | 33,480.0 | 312,600 |
| 2017/11/28 | 67,570.0 | 68,130.0 | 66,820.0 | 67,710.0 | 33,855.0 | 379,700 |
| 2017/11/27 | 68,700.0 | 68,870.0 | 68,120.0 | 68,430.0 | 34,215.0 | 258,200 |
| 2017/11/24 | 67,270.0 | 68,770.0 | 67,150.0 | 68,540.0 | 34,270.0 | 276,100 |
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。
