65,792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) |
|---|---|---|---|---|---|---|
| 2016/07/07 | 71,310.0 | 71,990.0 | 71,010.0 | 71,250.0 | 17,812.5 | 172,700 |
| 2016/07/06 | 70,500.0 | 71,480.0 | 69,920.0 | 71,370.0 | 17,842.5 | 248,600 |
| 2016/07/05 | 71,000.0 | 71,850.0 | 70,850.0 | 71,800.0 | 17,950.0 | 180,500 |
| 2016/07/04 | 70,200.0 | 70,780.0 | 69,660.0 | 70,670.0 | 17,667.5 | 159,800 |
| 2016/07/01 | 69,800.0 | 70,280.0 | 69,380.0 | 69,990.0 | 17,497.5 | 193,900 |
| 2016/06/30 | 70,020.0 | 70,310.0 | 69,140.0 | 69,140.0 | 17,285.0 | 195,100 |
| 2016/06/29 | 69,150.0 | 69,600.0 | 68,000.0 | 69,420.0 | 17,355.0 | 182,000 |
| 2016/06/28 | 66,800.0 | 68,350.0 | 66,700.0 | 67,590.0 | 16,897.5 | 198,700 |
| 2016/06/27 | 65,000.0 | 67,710.0 | 64,570.0 | 67,600.0 | 16,900.0 | 247,000 |
| 2016/06/24 | 68,390.0 | 69,110.0 | 63,110.0 | 64,140.0 | 16,035.0 | 334,800 |
| 2016/06/23 | 68,820.0 | 68,920.0 | 68,080.0 | 68,910.0 | 17,227.5 | 186,400 |
| 2016/06/22 | 68,930.0 | 69,120.0 | 68,310.0 | 68,890.0 | 17,222.5 | 144,500 |
| 2016/06/21 | 68,360.0 | 69,150.0 | 68,130.0 | 69,070.0 | 17,267.5 | 205,200 |
| 2016/06/20 | 68,590.0 | 69,000.0 | 68,410.0 | 68,510.0 | 17,127.5 | 150,300 |
| 2016/06/17 | 68,000.0 | 68,450.0 | 67,440.0 | 67,440.0 | 16,860.0 | 299,900 |
| 2016/06/16 | 68,140.0 | 68,210.0 | 66,300.0 | 66,390.0 | 16,597.5 | 131,000 |
| 2016/06/15 | 67,730.0 | 68,940.0 | 67,610.0 | 68,250.0 | 17,062.5 | 237,700 |
| 2016/06/14 | 67,780.0 | 68,580.0 | 67,500.0 | 67,820.0 | 16,955.0 | 231,400 |
| 2016/06/13 | 67,380.0 | 68,680.0 | 67,360.0 | 67,980.0 | 16,995.0 | 235,100 |
| 2016/06/10 | 68,400.0 | 68,560.0 | 67,960.0 | 68,560.0 | 17,140.0 | 176,300 |
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。
