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) |
|---|---|---|---|---|---|---|
| 2016/01/13 | 57,650.0 | 58,730.0 | 57,290.0 | 58,730.0 | 14,682.5 | 259,000 |
| 2016/01/12 | 57,800.0 | 58,290.0 | 56,470.0 | 56,470.0 | 14,117.5 | 382,300 |
| 2016/01/08 | 58,570.0 | 60,150.0 | 57,800.0 | 59,140.0 | 14,785.0 | 252,200 |
| 2016/01/07 | 61,230.0 | 62,130.0 | 59,090.0 | 59,250.0 | 14,812.5 | 352,000 |
| 2016/01/06 | 63,150.0 | 63,370.0 | 61,160.0 | 61,850.0 | 15,462.5 | 241,200 |
| 2016/01/05 | 64,790.0 | 65,310.0 | 63,100.0 | 63,840.0 | 15,960.0 | 192,900 |
| 2016/01/04 | 66,260.0 | 66,590.0 | 64,410.0 | 64,790.0 | 16,197.5 | 182,400 |
| 2015/12/30 | 67,420.0 | 67,850.0 | 66,710.0 | 67,080.0 | 16,770.0 | 176,200 |
| 2015/12/29 | 65,490.0 | 66,590.0 | 65,060.0 | 66,420.0 | 16,605.0 | 106,600 |
| 2015/12/28 | 65,750.0 | 66,280.0 | 65,020.0 | 65,390.0 | 16,347.5 | 81,300 |
| 2015/12/25 | 65,290.0 | 65,660.0 | 64,940.0 | 65,430.0 | 16,357.5 | 35,900 |
| 2015/12/24 | 66,470.0 | 66,510.0 | 65,090.0 | 65,290.0 | 16,322.5 | 125,000 |
| 2015/12/22 | 64,790.0 | 65,360.0 | 64,080.0 | 65,030.0 | 16,257.5 | 143,800 |
| 2015/12/21 | 63,600.0 | 65,350.0 | 63,600.0 | 64,780.0 | 16,195.0 | 213,700 |
| 2015/12/18 | 66,250.0 | 67,060.0 | 64,190.0 | 64,260.0 | 16,065.0 | 271,400 |
| 2015/12/17 | 66,500.0 | 67,010.0 | 65,920.0 | 66,200.0 | 16,550.0 | 226,500 |
| 2015/12/16 | 63,780.0 | 65,130.0 | 63,650.0 | 64,800.0 | 16,200.0 | 204,100 |
| 2015/12/15 | 64,070.0 | 64,470.0 | 62,830.0 | 62,920.0 | 15,730.0 | 152,000 |
| 2015/12/14 | 63,510.0 | 64,490.0 | 63,300.0 | 64,420.0 | 16,105.0 | 139,900 |
| 2015/12/11 | 64,640.0 | 65,630.0 | 64,350.0 | 65,310.0 | 16,327.5 | 191,700 |
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。
