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) |
|---|---|---|---|---|---|---|
| 2020/09/08 | 43,790.0 | 44,480.0 | 43,660.0 | 44,160.0 | 44,160.0 | 467,400 |
| 2020/09/07 | 43,340.0 | 43,890.0 | 43,270.0 | 43,470.0 | 43,470.0 | 257,100 |
| 2020/09/04 | 43,960.0 | 44,070.0 | 43,570.0 | 43,660.0 | 43,660.0 | 301,300 |
| 2020/09/03 | 45,100.0 | 45,140.0 | 44,330.0 | 44,540.0 | 44,540.0 | 339,300 |
| 2020/09/02 | 43,930.0 | 44,610.0 | 43,690.0 | 44,590.0 | 44,590.0 | 347,300 |
| 2020/09/01 | 43,780.0 | 43,900.0 | 43,210.0 | 43,320.0 | 43,320.0 | 316,300 |
| 2020/08/31 | 43,540.0 | 44,110.0 | 43,410.0 | 43,680.0 | 43,680.0 | 429,800 |
| 2020/08/28 | 43,440.0 | 44,080.0 | 42,610.0 | 43,080.0 | 43,080.0 | 716,900 |
| 2020/08/27 | 44,190.0 | 44,240.0 | 43,320.0 | 43,670.0 | 43,670.0 | 429,000 |
| 2020/08/26 | 43,800.0 | 44,120.0 | 43,620.0 | 43,900.0 | 43,900.0 | 309,500 |
| 2020/08/25 | 44,000.0 | 44,820.0 | 43,810.0 | 43,940.0 | 43,940.0 | 592,400 |
| 2020/08/24 | 42,910.0 | 43,650.0 | 42,810.0 | 43,560.0 | 43,560.0 | 416,900 |
| 2020/08/21 | 44,030.0 | 44,560.0 | 43,570.0 | 43,720.0 | 43,720.0 | 478,600 |
| 2020/08/20 | 45,040.0 | 45,260.0 | 44,380.0 | 44,430.0 | 44,430.0 | 355,800 |
| 2020/08/19 | 45,690.0 | 45,850.0 | 45,290.0 | 45,370.0 | 45,370.0 | 249,200 |
| 2020/08/18 | 45,830.0 | 45,970.0 | 45,410.0 | 45,700.0 | 45,700.0 | 322,200 |
| 2020/08/17 | 46,220.0 | 46,320.0 | 45,730.0 | 45,730.0 | 45,730.0 | 271,600 |
| 2020/08/14 | 46,090.0 | 46,300.0 | 45,670.0 | 46,080.0 | 46,080.0 | 424,300 |
| 2020/08/13 | 45,240.0 | 46,120.0 | 44,830.0 | 45,940.0 | 45,940.0 | 644,100 |
| 2020/08/12 | 44,310.0 | 45,260.0 | 44,080.0 | 45,090.0 | 45,090.0 | 593,000 |
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。
