65,816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) |
|---|---|---|---|---|---|---|
| 2017/02/03 | 44,000.0 | 44,460.0 | 43,860.0 | 44,140.0 | 22,070.0 | 314,400 |
| 2017/02/02 | 44,330.0 | 44,840.0 | 43,530.0 | 43,640.0 | 21,820.0 | 459,300 |
| 2017/02/01 | 43,800.0 | 44,070.0 | 43,720.0 | 43,860.0 | 21,930.0 | 388,700 |
| 2017/01/31 | 43,500.0 | 44,320.0 | 43,350.0 | 43,870.0 | 21,935.0 | 424,300 |
| 2017/01/30 | 43,770.0 | 44,180.0 | 43,720.0 | 43,980.0 | 21,990.0 | 212,600 |
| 2017/01/27 | 44,190.0 | 44,370.0 | 43,750.0 | 43,850.0 | 21,925.0 | 399,400 |
| 2017/01/26 | 44,000.0 | 44,500.0 | 43,740.0 | 43,800.0 | 21,900.0 | 571,000 |
| 2017/01/25 | 44,000.0 | 44,150.0 | 43,180.0 | 43,810.0 | 21,905.0 | 727,500 |
| 2017/01/24 | 42,020.0 | 43,150.0 | 42,020.0 | 43,060.0 | 21,530.0 | 746,100 |
| 2017/01/23 | 41,200.0 | 42,210.0 | 41,120.0 | 42,010.0 | 21,005.0 | 482,800 |
| 2017/01/20 | 41,310.0 | 41,620.0 | 41,050.0 | 41,200.0 | 20,600.0 | 282,000 |
| 2017/01/19 | 41,540.0 | 41,550.0 | 41,010.0 | 41,190.0 | 20,595.0 | 267,500 |
| 2017/01/18 | 41,660.0 | 41,660.0 | 40,500.0 | 40,920.0 | 20,460.0 | 316,800 |
| 2017/01/17 | 83,610.0 | 83,610.0 | 82,540.0 | 82,600.0 | 20,650.0 | 146,400 |
| 2017/01/16 | 83,900.0 | 84,630.0 | 83,600.0 | 83,610.0 | 20,902.5 | 232,000 |
| 2017/01/13 | 82,880.0 | 83,800.0 | 82,610.0 | 83,790.0 | 20,947.5 | 164,000 |
| 2017/01/12 | 83,000.0 | 83,250.0 | 82,300.0 | 82,660.0 | 20,665.0 | 142,400 |
| 2017/01/11 | 82,900.0 | 83,210.0 | 82,530.0 | 83,170.0 | 20,792.5 | 141,500 |
| 2017/01/10 | 84,230.0 | 84,300.0 | 82,510.0 | 82,840.0 | 20,710.0 | 222,900 |
| 2017/01/06 | 82,880.0 | 83,590.0 | 82,820.0 | 83,400.0 | 20,850.0 | 259,500 |
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。
