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) |
|---|---|---|---|---|---|---|
| 2016/10/05 | 75,490.0 | 76,100.0 | 75,240.0 | 75,780.0 | 18,945.0 | 123,300 |
| 2016/10/04 | 75,010.0 | 75,750.0 | 74,660.0 | 75,200.0 | 18,800.0 | 290,200 |
| 2016/10/03 | 74,030.0 | 75,000.0 | 73,800.0 | 75,000.0 | 18,750.0 | 221,300 |
| 2016/09/30 | 73,000.0 | 73,890.0 | 72,510.0 | 73,460.0 | 18,365.0 | 150,200 |
| 2016/09/29 | 73,930.0 | 74,000.0 | 73,380.0 | 73,610.0 | 18,402.5 | 122,700 |
| 2016/09/28 | 73,500.0 | 73,930.0 | 73,370.0 | 73,750.0 | 18,437.5 | 131,000 |
| 2016/09/27 | 72,220.0 | 73,730.0 | 72,070.0 | 73,730.0 | 18,432.5 | 139,100 |
| 2016/09/26 | 72,660.0 | 73,320.0 | 72,340.0 | 72,980.0 | 18,245.0 | 87,100 |
| 2016/09/23 | 73,000.0 | 73,040.0 | 72,130.0 | 73,010.0 | 18,252.5 | 168,700 |
| 2016/09/21 | 72,870.0 | 73,430.0 | 71,810.0 | 73,280.0 | 18,320.0 | 170,200 |
| 2016/09/20 | 72,990.0 | 74,100.0 | 72,030.0 | 73,460.0 | 18,365.0 | 225,000 |
| 2016/09/16 | 71,420.0 | 72,120.0 | 71,340.0 | 72,000.0 | 18,000.0 | 153,500 |
| 2016/09/15 | 72,210.0 | 72,380.0 | 71,230.0 | 71,410.0 | 17,852.5 | 133,100 |
| 2016/09/14 | 71,290.0 | 71,590.0 | 70,860.0 | 71,500.0 | 17,875.0 | 110,100 |
| 2016/09/13 | 71,500.0 | 71,600.0 | 70,750.0 | 71,440.0 | 17,860.0 | 126,000 |
| 2016/09/12 | 71,790.0 | 71,790.0 | 70,920.0 | 71,330.0 | 17,832.5 | 188,500 |
| 2016/09/09 | 73,030.0 | 73,080.0 | 72,430.0 | 72,510.0 | 18,127.5 | 125,900 |
| 2016/09/08 | 72,970.0 | 73,060.0 | 71,910.0 | 72,490.0 | 18,122.5 | 126,800 |
| 2016/09/07 | 71,880.0 | 73,390.0 | 71,560.0 | 73,230.0 | 18,307.5 | 178,500 |
| 2016/09/06 | 71,030.0 | 71,730.0 | 71,030.0 | 71,660.0 | 17,915.0 | 61,000 |
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。
