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) |
|---|---|---|---|---|---|---|
| 2016/02/10 | 53,900.0 | 54,590.0 | 52,910.0 | 53,840.0 | 13,460.0 | 412,000 |
| 2016/02/09 | 55,280.0 | 56,280.0 | 52,800.0 | 52,910.0 | 13,227.5 | 261,800 |
| 2016/02/08 | 56,540.0 | 58,430.0 | 55,910.0 | 58,010.0 | 14,502.5 | 156,700 |
| 2016/02/05 | 58,020.0 | 58,290.0 | 56,850.0 | 57,540.0 | 14,385.0 | 226,300 |
| 2016/02/04 | 57,480.0 | 58,870.0 | 57,220.0 | 58,430.0 | 14,607.5 | 341,900 |
| 2016/02/03 | 58,180.0 | 59,060.0 | 56,900.0 | 57,220.0 | 14,305.0 | 168,800 |
| 2016/02/02 | 58,030.0 | 59,410.0 | 58,000.0 | 59,140.0 | 14,785.0 | 192,700 |
| 2016/02/01 | 58,800.0 | 59,000.0 | 57,510.0 | 58,580.0 | 14,645.0 | 288,200 |
| 2016/01/29 | 54,360.0 | 56,070.0 | 51,630.0 | 55,920.0 | 13,980.0 | 604,700 |
| 2016/01/28 | 57,810.0 | 58,290.0 | 57,360.0 | 57,360.0 | 14,340.0 | 229,400 |
| 2016/01/27 | 58,230.0 | 58,690.0 | 57,670.0 | 58,380.0 | 14,595.0 | 293,800 |
| 2016/01/26 | 56,800.0 | 57,130.0 | 56,000.0 | 56,010.0 | 14,002.5 | 251,700 |
| 2016/01/25 | 59,000.0 | 59,410.0 | 58,080.0 | 58,650.0 | 14,662.5 | 226,500 |
| 2016/01/22 | 55,900.0 | 57,280.0 | 55,240.0 | 57,090.0 | 14,272.5 | 217,400 |
| 2016/01/21 | 56,000.0 | 56,790.0 | 54,740.0 | 54,740.0 | 13,685.0 | 266,600 |
| 2016/01/20 | 56,800.0 | 57,600.0 | 55,170.0 | 55,380.0 | 13,845.0 | 231,600 |
| 2016/01/19 | 56,300.0 | 57,370.0 | 56,180.0 | 57,130.0 | 14,282.5 | 158,400 |
| 2016/01/18 | 56,000.0 | 57,340.0 | 55,610.0 | 56,900.0 | 14,225.0 | 136,700 |
| 2016/01/15 | 59,310.0 | 59,600.0 | 57,070.0 | 57,570.0 | 14,392.5 | 216,400 |
| 2016/01/14 | 57,300.0 | 57,490.0 | 56,110.0 | 57,310.0 | 14,327.5 | 204,700 |
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。
