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) |
|---|---|---|---|---|---|---|
| 2017/09/25 | 59,130.0 | 59,810.0 | 58,760.0 | 59,750.0 | 29,875.0 | 372,200 |
| 2017/09/22 | 59,300.0 | 59,470.0 | 58,520.0 | 58,590.0 | 29,295.0 | 378,800 |
| 2017/09/21 | 60,680.0 | 60,680.0 | 59,260.0 | 59,300.0 | 29,650.0 | 378,800 |
| 2017/09/20 | 60,330.0 | 61,070.0 | 59,990.0 | 60,230.0 | 30,115.0 | 434,800 |
| 2017/09/19 | 59,930.0 | 60,080.0 | 59,330.0 | 60,000.0 | 30,000.0 | 412,100 |
| 2017/09/15 | 58,750.0 | 59,540.0 | 58,540.0 | 59,530.0 | 29,765.0 | 604,100 |
| 2017/09/14 | 59,830.0 | 60,230.0 | 59,120.0 | 59,300.0 | 29,650.0 | 441,800 |
| 2017/09/13 | 59,930.0 | 59,930.0 | 59,400.0 | 59,780.0 | 29,890.0 | 241,300 |
| 2017/09/12 | 59,400.0 | 59,620.0 | 59,000.0 | 59,380.0 | 29,690.0 | 225,500 |
| 2017/09/11 | 58,580.0 | 59,040.0 | 58,040.0 | 58,800.0 | 29,400.0 | 343,900 |
| 2017/09/08 | 56,810.0 | 57,640.0 | 56,810.0 | 57,420.0 | 28,710.0 | 271,600 |
| 2017/09/07 | 56,730.0 | 57,540.0 | 56,720.0 | 57,140.0 | 28,570.0 | 266,000 |
| 2017/09/06 | 55,100.0 | 56,610.0 | 55,050.0 | 56,490.0 | 28,245.0 | 277,100 |
| 2017/09/05 | 56,800.0 | 56,830.0 | 56,150.0 | 56,310.0 | 28,155.0 | 200,800 |
| 2017/09/04 | 57,390.0 | 57,390.0 | 56,350.0 | 56,730.0 | 28,365.0 | 226,200 |
| 2017/09/01 | 57,600.0 | 57,800.0 | 57,140.0 | 57,390.0 | 28,695.0 | 183,400 |
| 2017/08/31 | 57,880.0 | 58,340.0 | 57,170.0 | 57,260.0 | 28,630.0 | 412,300 |
| 2017/08/30 | 57,000.0 | 57,390.0 | 56,780.0 | 57,370.0 | 28,685.0 | 256,400 |
| 2017/08/29 | 56,000.0 | 56,590.0 | 55,970.0 | 56,510.0 | 28,255.0 | 236,100 |
| 2017/08/28 | 56,010.0 | 56,510.0 | 56,010.0 | 56,390.0 | 28,195.0 | 244,900 |
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。
