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) |
|---|---|---|---|---|---|---|
| 2016/11/04 | 73,510.0 | 74,270.0 | 72,620.0 | 74,120.0 | 18,530.0 | 208,100 |
| 2016/11/02 | 75,560.0 | 75,680.0 | 75,050.0 | 75,160.0 | 18,790.0 | 129,300 |
| 2016/11/01 | 77,700.0 | 77,700.0 | 75,830.0 | 76,260.0 | 19,065.0 | 144,900 |
| 2016/10/31 | 77,500.0 | 77,580.0 | 77,000.0 | 77,060.0 | 19,265.0 | 142,000 |
| 2016/10/28 | 76,500.0 | 76,800.0 | 75,800.0 | 76,800.0 | 19,200.0 | 181,800 |
| 2016/10/27 | 76,810.0 | 76,910.0 | 75,990.0 | 76,290.0 | 19,072.5 | 151,300 |
| 2016/10/26 | 76,880.0 | 77,400.0 | 76,860.0 | 77,230.0 | 19,307.5 | 95,300 |
| 2016/10/25 | 76,340.0 | 77,590.0 | 76,310.0 | 77,380.0 | 19,345.0 | 93,200 |
| 2016/10/24 | 76,840.0 | 77,120.0 | 76,360.0 | 76,610.0 | 19,152.5 | 92,500 |
| 2016/10/21 | 77,370.0 | 77,750.0 | 76,820.0 | 76,840.0 | 19,210.0 | 106,500 |
| 2016/10/20 | 77,210.0 | 77,690.0 | 76,780.0 | 76,930.0 | 19,232.5 | 116,300 |
| 2016/10/19 | 77,570.0 | 77,800.0 | 77,120.0 | 77,210.0 | 19,302.5 | 105,000 |
| 2016/10/18 | 77,890.0 | 77,890.0 | 77,380.0 | 77,400.0 | 19,350.0 | 170,300 |
| 2016/10/17 | 76,390.0 | 77,730.0 | 76,280.0 | 77,710.0 | 19,427.5 | 160,300 |
| 2016/10/14 | 76,990.0 | 77,010.0 | 76,350.0 | 76,390.0 | 19,097.5 | 122,300 |
| 2016/10/13 | 76,560.0 | 77,010.0 | 76,210.0 | 77,000.0 | 19,250.0 | 133,000 |
| 2016/10/12 | 76,250.0 | 77,080.0 | 75,840.0 | 76,190.0 | 19,047.5 | 125,600 |
| 2016/10/11 | 76,900.0 | 77,060.0 | 76,460.0 | 76,540.0 | 19,135.0 | 106,700 |
| 2016/10/07 | 76,510.0 | 76,890.0 | 76,210.0 | 76,800.0 | 19,200.0 | 131,500 |
| 2016/10/06 | 76,440.0 | 76,860.0 | 76,160.0 | 76,290.0 | 19,072.5 | 127,700 |
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。
