65,795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) |
|---|---|---|---|---|---|---|
| 2017/04/03 | 45,000.0 | 45,200.0 | 44,610.0 | 44,630.0 | 22,315.0 | 301,400 |
| 2017/03/31 | 44,810.0 | 45,260.0 | 44,580.0 | 44,580.0 | 22,290.0 | 426,000 |
| 2017/03/30 | 45,030.0 | 45,110.0 | 44,500.0 | 44,530.0 | 22,265.0 | 165,200 |
| 2017/03/29 | 44,900.0 | 45,230.0 | 44,900.0 | 45,030.0 | 22,515.0 | 270,700 |
| 2017/03/28 | 44,500.0 | 44,890.0 | 44,380.0 | 44,880.0 | 22,440.0 | 305,900 |
| 2017/03/27 | 43,860.0 | 44,310.0 | 43,860.0 | 43,950.0 | 21,975.0 | 228,000 |
| 2017/03/24 | 44,030.0 | 44,770.0 | 44,030.0 | 44,480.0 | 22,240.0 | 258,300 |
| 2017/03/23 | 44,700.0 | 44,730.0 | 43,840.0 | 44,330.0 | 22,165.0 | 308,400 |
| 2017/03/22 | 43,900.0 | 44,990.0 | 43,760.0 | 44,730.0 | 22,365.0 | 338,500 |
| 2017/03/21 | 45,380.0 | 45,440.0 | 45,080.0 | 45,190.0 | 22,595.0 | 222,200 |
| 2017/03/17 | 44,640.0 | 45,230.0 | 44,640.0 | 44,970.0 | 22,485.0 | 325,900 |
| 2017/03/16 | 44,980.0 | 45,270.0 | 44,880.0 | 45,210.0 | 22,605.0 | 196,600 |
| 2017/03/15 | 45,200.0 | 45,330.0 | 44,680.0 | 45,060.0 | 22,530.0 | 262,200 |
| 2017/03/14 | 45,480.0 | 45,600.0 | 45,180.0 | 45,350.0 | 22,675.0 | 217,000 |
| 2017/03/13 | 45,000.0 | 45,650.0 | 44,920.0 | 45,550.0 | 22,775.0 | 283,500 |
| 2017/03/10 | 44,600.0 | 45,120.0 | 44,300.0 | 45,090.0 | 22,545.0 | 378,800 |
| 2017/03/09 | 44,210.0 | 44,350.0 | 44,000.0 | 44,300.0 | 22,150.0 | 239,800 |
| 2017/03/08 | 43,950.0 | 44,120.0 | 43,830.0 | 44,110.0 | 22,055.0 | 207,800 |
| 2017/03/07 | 44,470.0 | 44,540.0 | 44,110.0 | 44,380.0 | 22,190.0 | 220,300 |
| 2017/03/06 | 44,320.0 | 44,520.0 | 44,250.0 | 44,500.0 | 22,250.0 | 163,500 |
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。
