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) |
|---|---|---|---|---|---|---|
| 2016/06/09 | 67,550.0 | 68,340.0 | 67,230.0 | 68,000.0 | 17,000.0 | 124,600 |
| 2016/06/08 | 68,520.0 | 68,610.0 | 66,970.0 | 67,720.0 | 16,930.0 | 213,000 |
| 2016/06/07 | 68,500.0 | 68,640.0 | 67,650.0 | 68,180.0 | 17,045.0 | 150,900 |
| 2016/06/06 | 68,300.0 | 68,500.0 | 67,700.0 | 68,500.0 | 17,125.0 | 118,100 |
| 2016/06/03 | 69,250.0 | 69,640.0 | 68,600.0 | 69,020.0 | 17,255.0 | 113,700 |
| 2016/06/02 | 69,920.0 | 70,550.0 | 68,810.0 | 69,240.0 | 17,310.0 | 138,500 |
| 2016/06/01 | 70,010.0 | 70,880.0 | 69,960.0 | 70,290.0 | 17,572.5 | 126,500 |
| 2016/05/31 | 69,070.0 | 70,400.0 | 69,070.0 | 70,400.0 | 17,600.0 | 131,600 |
| 2016/05/30 | 69,680.0 | 69,890.0 | 68,960.0 | 69,330.0 | 17,332.5 | 112,200 |
| 2016/05/27 | 68,230.0 | 69,240.0 | 67,620.0 | 69,240.0 | 17,310.0 | 144,300 |
| 2016/05/26 | 68,400.0 | 68,600.0 | 67,410.0 | 67,430.0 | 16,857.5 | 107,800 |
| 2016/05/25 | 68,980.0 | 69,030.0 | 67,740.0 | 67,930.0 | 16,982.5 | 123,300 |
| 2016/05/24 | 67,490.0 | 67,930.0 | 66,920.0 | 67,450.0 | 16,862.5 | 84,300 |
| 2016/05/23 | 68,050.0 | 68,420.0 | 67,200.0 | 67,920.0 | 16,980.0 | 155,800 |
| 2016/05/20 | 67,490.0 | 68,890.0 | 67,350.0 | 68,760.0 | 17,190.0 | 115,500 |
| 2016/05/19 | 69,000.0 | 69,200.0 | 68,110.0 | 68,390.0 | 17,097.5 | 127,100 |
| 2016/05/18 | 69,000.0 | 69,240.0 | 68,070.0 | 68,300.0 | 17,075.0 | 137,900 |
| 2016/05/17 | 68,170.0 | 68,740.0 | 67,850.0 | 68,690.0 | 17,172.5 | 121,800 |
| 2016/05/16 | 67,120.0 | 68,200.0 | 67,100.0 | 67,500.0 | 16,875.0 | 139,500 |
| 2016/05/13 | 66,810.0 | 67,300.0 | 66,500.0 | 66,900.0 | 16,725.0 | 139,200 |
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。
