65,857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) |
|---|---|---|---|---|---|---|
| 2020/12/08 | 51,840.0 | 52,950.0 | 51,700.0 | 52,930.0 | 52,930.0 | 449,800 |
| 2020/12/07 | 52,690.0 | 52,690.0 | 51,670.0 | 51,850.0 | 51,850.0 | 472,800 |
| 2020/12/04 | 53,320.0 | 53,360.0 | 51,750.0 | 52,300.0 | 52,300.0 | 578,100 |
| 2020/12/03 | 54,000.0 | 54,000.0 | 53,020.0 | 53,340.0 | 53,340.0 | 513,000 |
| 2020/12/02 | 53,060.0 | 54,000.0 | 53,060.0 | 53,980.0 | 53,980.0 | 756,000 |
| 2020/12/01 | 53,660.0 | 53,760.0 | 52,840.0 | 52,850.0 | 52,850.0 | 534,300 |
| 2020/11/30 | 53,540.0 | 54,100.0 | 53,260.0 | 53,290.0 | 53,290.0 | 886,400 |
| 2020/11/27 | 53,130.0 | 53,840.0 | 52,910.0 | 53,540.0 | 53,540.0 | 944,600 |
| 2020/11/26 | 51,780.0 | 52,700.0 | 51,760.0 | 52,700.0 | 52,700.0 | 361,000 |
| 2020/11/25 | 52,800.0 | 52,840.0 | 51,720.0 | 51,790.0 | 51,790.0 | 737,200 |
| 2020/11/24 | 52,800.0 | 52,840.0 | 51,980.0 | 52,220.0 | 52,220.0 | 738,200 |
| 2020/11/20 | 52,480.0 | 52,550.0 | 51,540.0 | 51,800.0 | 51,800.0 | 409,400 |
| 2020/11/19 | 51,600.0 | 52,310.0 | 51,300.0 | 52,310.0 | 52,310.0 | 598,900 |
| 2020/11/18 | 52,000.0 | 52,250.0 | 51,610.0 | 51,880.0 | 51,880.0 | 456,600 |
| 2020/11/17 | 53,800.0 | 53,800.0 | 52,170.0 | 52,680.0 | 52,680.0 | 450,800 |
| 2020/11/16 | 52,270.0 | 53,310.0 | 51,850.0 | 53,060.0 | 53,060.0 | 491,300 |
| 2020/11/13 | 52,200.0 | 52,660.0 | 51,400.0 | 51,710.0 | 51,710.0 | 694,300 |
| 2020/11/12 | 53,500.0 | 54,160.0 | 52,870.0 | 53,150.0 | 53,150.0 | 579,400 |
| 2020/11/11 | 52,680.0 | 53,000.0 | 52,160.0 | 53,000.0 | 53,000.0 | 587,900 |
| 2020/11/10 | 53,170.0 | 53,500.0 | 51,460.0 | 51,760.0 | 51,760.0 | 665,000 |
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。
