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) |
|---|---|---|---|---|---|---|
| 2017/03/03 | 44,620.0 | 44,620.0 | 44,130.0 | 44,440.0 | 22,220.0 | 249,100 |
| 2017/03/02 | 44,500.0 | 44,670.0 | 44,250.0 | 44,640.0 | 22,320.0 | 284,600 |
| 2017/03/01 | 43,760.0 | 44,100.0 | 43,510.0 | 44,000.0 | 22,000.0 | 247,600 |
| 2017/02/28 | 43,890.0 | 43,930.0 | 43,280.0 | 43,460.0 | 21,730.0 | 266,100 |
| 2017/02/27 | 43,100.0 | 43,740.0 | 43,100.0 | 43,630.0 | 21,815.0 | 269,900 |
| 2017/02/24 | 43,290.0 | 43,970.0 | 43,190.0 | 43,650.0 | 21,825.0 | 212,100 |
| 2017/02/23 | 42,720.0 | 43,460.0 | 42,630.0 | 43,290.0 | 21,645.0 | 433,000 |
| 2017/02/22 | 44,110.0 | 44,160.0 | 43,430.0 | 43,650.0 | 21,825.0 | 463,200 |
| 2017/02/21 | 44,150.0 | 44,410.0 | 43,860.0 | 44,340.0 | 22,170.0 | 187,900 |
| 2017/02/20 | 44,250.0 | 44,450.0 | 44,130.0 | 44,250.0 | 22,125.0 | 192,500 |
| 2017/02/17 | 43,970.0 | 44,450.0 | 43,890.0 | 44,350.0 | 22,175.0 | 232,700 |
| 2017/02/16 | 44,400.0 | 44,450.0 | 43,980.0 | 44,170.0 | 22,085.0 | 288,100 |
| 2017/02/15 | 44,010.0 | 44,430.0 | 43,750.0 | 44,340.0 | 22,170.0 | 301,300 |
| 2017/02/14 | 44,260.0 | 44,260.0 | 43,450.0 | 43,600.0 | 21,800.0 | 427,600 |
| 2017/02/13 | 44,850.0 | 44,880.0 | 44,160.0 | 44,260.0 | 22,130.0 | 329,900 |
| 2017/02/10 | 44,000.0 | 44,590.0 | 43,900.0 | 44,570.0 | 22,285.0 | 381,200 |
| 2017/02/09 | 43,760.0 | 43,880.0 | 43,540.0 | 43,720.0 | 21,860.0 | 273,900 |
| 2017/02/08 | 43,600.0 | 43,760.0 | 43,140.0 | 43,760.0 | 21,880.0 | 315,500 |
| 2017/02/07 | 43,570.0 | 43,990.0 | 43,440.0 | 43,880.0 | 21,940.0 | 212,600 |
| 2017/02/06 | 44,500.0 | 44,540.0 | 43,570.0 | 44,010.0 | 22,005.0 | 361,300 |
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。
