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) |
|---|---|---|---|---|---|---|
| 2016/12/05 | 75,500.0 | 76,270.0 | 75,200.0 | 75,800.0 | 18,950.0 | 146,500 |
| 2016/12/02 | 77,260.0 | 77,260.0 | 75,680.0 | 76,030.0 | 19,007.5 | 260,700 |
| 2016/12/01 | 78,850.0 | 79,140.0 | 78,010.0 | 78,290.0 | 19,572.5 | 160,100 |
| 2016/11/30 | 79,500.0 | 79,700.0 | 77,680.0 | 78,230.0 | 19,557.5 | 233,400 |
| 2016/11/29 | 78,300.0 | 79,140.0 | 78,200.0 | 78,880.0 | 19,720.0 | 111,000 |
| 2016/11/28 | 78,290.0 | 78,770.0 | 77,810.0 | 78,650.0 | 19,662.5 | 137,900 |
| 2016/11/25 | 78,900.0 | 79,200.0 | 78,350.0 | 78,800.0 | 19,700.0 | 99,100 |
| 2016/11/24 | 78,510.0 | 78,990.0 | 78,220.0 | 78,480.0 | 19,620.0 | 161,700 |
| 2016/11/22 | 77,500.0 | 77,740.0 | 77,010.0 | 77,010.0 | 19,252.5 | 133,600 |
| 2016/11/21 | 76,900.0 | 77,400.0 | 76,560.0 | 77,180.0 | 19,295.0 | 178,100 |
| 2016/11/18 | 76,800.0 | 76,920.0 | 76,480.0 | 76,520.0 | 19,130.0 | 108,900 |
| 2016/11/17 | 75,200.0 | 76,620.0 | 75,080.0 | 76,620.0 | 19,155.0 | 114,500 |
| 2016/11/16 | 75,880.0 | 75,890.0 | 75,200.0 | 75,730.0 | 18,932.5 | 132,600 |
| 2016/11/15 | 75,900.0 | 75,900.0 | 74,650.0 | 75,190.0 | 18,797.5 | 158,500 |
| 2016/11/14 | 75,910.0 | 76,390.0 | 75,510.0 | 76,080.0 | 19,020.0 | 117,200 |
| 2016/11/11 | 77,000.0 | 77,060.0 | 75,600.0 | 76,060.0 | 19,015.0 | 180,500 |
| 2016/11/10 | 75,110.0 | 76,670.0 | 75,010.0 | 76,470.0 | 19,117.5 | 234,300 |
| 2016/11/09 | 75,290.0 | 75,660.0 | 72,260.0 | 72,760.0 | 18,190.0 | 273,600 |
| 2016/11/08 | 75,000.0 | 75,000.0 | 73,630.0 | 74,140.0 | 18,535.0 | 150,300 |
| 2016/11/07 | 75,000.0 | 75,000.0 | 73,900.0 | 74,430.0 | 18,607.5 | 114,500 |
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。
