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) |
|---|---|---|---|---|---|---|
| 2017/05/01 | 45,180.0 | 45,690.0 | 44,940.0 | 45,640.0 | 22,820.0 | 374,300 |
| 2017/04/28 | 44,620.0 | 44,910.0 | 44,370.0 | 44,800.0 | 22,400.0 | 365,800 |
| 2017/04/27 | 44,080.0 | 44,490.0 | 44,020.0 | 44,460.0 | 22,230.0 | 297,900 |
| 2017/04/26 | 44,140.0 | 44,260.0 | 43,910.0 | 44,250.0 | 22,125.0 | 308,200 |
| 2017/04/25 | 43,520.0 | 44,070.0 | 43,300.0 | 43,910.0 | 21,955.0 | 350,400 |
| 2017/04/24 | 44,090.0 | 44,350.0 | 44,020.0 | 44,220.0 | 22,110.0 | 241,100 |
| 2017/04/21 | 43,870.0 | 43,940.0 | 43,270.0 | 43,620.0 | 21,810.0 | 257,300 |
| 2017/04/20 | 44,240.0 | 44,240.0 | 43,610.0 | 43,700.0 | 21,850.0 | 189,200 |
| 2017/04/19 | 43,700.0 | 44,280.0 | 43,630.0 | 43,680.0 | 21,840.0 | 226,500 |
| 2017/04/18 | 43,790.0 | 43,790.0 | 43,260.0 | 43,440.0 | 21,720.0 | 175,900 |
| 2017/04/17 | 42,930.0 | 43,550.0 | 42,880.0 | 43,510.0 | 21,755.0 | 157,800 |
| 2017/04/14 | 43,010.0 | 43,480.0 | 42,880.0 | 43,050.0 | 21,525.0 | 239,900 |
| 2017/04/13 | 43,200.0 | 43,280.0 | 42,810.0 | 43,160.0 | 21,580.0 | 301,500 |
| 2017/04/12 | 43,560.0 | 43,750.0 | 43,410.0 | 43,690.0 | 21,845.0 | 203,400 |
| 2017/04/11 | 44,090.0 | 44,290.0 | 43,880.0 | 43,910.0 | 21,955.0 | 180,800 |
| 2017/04/10 | 44,550.0 | 44,550.0 | 44,130.0 | 44,380.0 | 22,190.0 | 193,200 |
| 2017/04/07 | 44,580.0 | 44,580.0 | 43,950.0 | 44,140.0 | 22,070.0 | 285,100 |
| 2017/04/06 | 44,800.0 | 44,990.0 | 43,920.0 | 44,070.0 | 22,035.0 | 399,300 |
| 2017/04/05 | 44,740.0 | 45,060.0 | 44,520.0 | 44,980.0 | 22,490.0 | 389,900 |
| 2017/04/04 | 44,440.0 | 45,070.0 | 44,370.0 | 44,640.0 | 22,320.0 | 299,700 |
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。
