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) |
|---|---|---|---|---|---|---|
| 2015/02/19 | 61,620.0 | 62,410.0 | 60,800.0 | 60,930.0 | 15,232.5 | 199,100 |
| 2015/02/18 | 60,300.0 | 62,050.0 | 60,290.0 | 61,990.0 | 15,497.5 | 188,600 |
| 2015/02/17 | 59,700.0 | 60,340.0 | 59,570.0 | 60,030.0 | 15,007.5 | 121,700 |
| 2015/02/16 | 58,300.0 | 60,160.0 | 58,240.0 | 59,870.0 | 14,967.5 | 178,300 |
| 2015/02/13 | 57,880.0 | 58,180.0 | 57,510.0 | 57,810.0 | 14,452.5 | 161,700 |
| 2015/02/12 | 57,780.0 | 58,060.0 | 57,500.0 | 57,690.0 | 14,422.5 | 194,200 |
| 2015/02/10 | 57,090.0 | 57,260.0 | 56,140.0 | 56,470.0 | 14,117.5 | 136,300 |
| 2015/02/09 | 57,750.0 | 57,750.0 | 56,410.0 | 57,200.0 | 14,300.0 | 160,000 |
| 2015/02/06 | 58,100.0 | 58,170.0 | 56,930.0 | 57,260.0 | 14,315.0 | 169,500 |
| 2015/02/05 | 57,150.0 | 58,060.0 | 57,030.0 | 57,900.0 | 14,475.0 | 186,100 |
| 2015/02/04 | 58,100.0 | 58,390.0 | 56,850.0 | 57,150.0 | 14,287.5 | 191,600 |
| 2015/02/03 | 57,980.0 | 58,080.0 | 57,210.0 | 57,430.0 | 14,357.5 | 266,200 |
| 2015/02/02 | 55,010.0 | 56,100.0 | 54,500.0 | 55,980.0 | 13,995.0 | 146,200 |
| 2015/01/30 | 56,000.0 | 56,270.0 | 55,410.0 | 55,490.0 | 13,872.5 | 159,600 |
| 2015/01/29 | 55,600.0 | 55,810.0 | 55,220.0 | 55,780.0 | 13,945.0 | 116,200 |
| 2015/01/28 | 55,660.0 | 56,330.0 | 55,580.0 | 56,200.0 | 14,050.0 | 117,000 |
| 2015/01/27 | 55,410.0 | 56,090.0 | 55,340.0 | 56,080.0 | 14,020.0 | 124,900 |
| 2015/01/26 | 54,000.0 | 55,240.0 | 53,900.0 | 55,240.0 | 13,810.0 | 120,900 |
| 2015/01/23 | 54,480.0 | 54,690.0 | 54,200.0 | 54,600.0 | 13,650.0 | 104,400 |
| 2015/01/22 | 54,600.0 | 54,600.0 | 53,280.0 | 53,550.0 | 13,387.5 | 100,100 |
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。
