65,851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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 42,710.0 | 43,940.0 | 42,710.0 | 43,500.0 | 43,500.0 | 887,200 |
| 2020/06/11 | 44,290.0 | 44,960.0 | 44,220.0 | 44,700.0 | 44,700.0 | 457,400 |
| 2020/06/10 | 45,060.0 | 45,160.0 | 44,650.0 | 44,780.0 | 44,780.0 | 471,200 |
| 2020/06/09 | 43,850.0 | 44,980.0 | 43,800.0 | 44,900.0 | 44,900.0 | 540,100 |
| 2020/06/08 | 45,000.0 | 45,290.0 | 43,790.0 | 44,440.0 | 44,440.0 | 1,032,900 |
| 2020/06/05 | 45,350.0 | 46,050.0 | 45,200.0 | 45,300.0 | 45,300.0 | 751,200 |
| 2020/06/04 | 46,650.0 | 46,740.0 | 45,830.0 | 46,200.0 | 46,200.0 | 685,200 |
| 2020/06/03 | 45,730.0 | 46,420.0 | 45,370.0 | 45,700.0 | 45,700.0 | 529,600 |
| 2020/06/02 | 44,340.0 | 45,200.0 | 44,280.0 | 45,030.0 | 45,030.0 | 598,800 |
| 2020/06/01 | 44,150.0 | 44,480.0 | 43,590.0 | 44,290.0 | 44,290.0 | 689,100 |
| 2020/05/29 | 44,350.0 | 44,590.0 | 43,050.0 | 44,350.0 | 44,350.0 | 1,892,200 |
| 2020/05/28 | 43,000.0 | 44,680.0 | 42,870.0 | 44,580.0 | 44,580.0 | 1,119,000 |
| 2020/05/27 | 42,430.0 | 42,780.0 | 41,910.0 | 42,740.0 | 42,740.0 | 595,300 |
| 2020/05/26 | 41,230.0 | 41,940.0 | 41,150.0 | 41,810.0 | 41,810.0 | 423,900 |
| 2020/05/25 | 40,500.0 | 40,890.0 | 40,160.0 | 40,850.0 | 40,850.0 | 280,400 |
| 2020/05/22 | 40,350.0 | 40,590.0 | 40,020.0 | 40,100.0 | 40,100.0 | 299,800 |
| 2020/05/21 | 41,110.0 | 41,110.0 | 39,990.0 | 40,130.0 | 40,130.0 | 545,400 |
| 2020/05/20 | 39,700.0 | 40,870.0 | 39,580.0 | 40,720.0 | 40,720.0 | 699,600 |
| 2020/05/19 | 39,240.0 | 39,650.0 | 39,060.0 | 39,650.0 | 39,650.0 | 502,400 |
| 2020/05/18 | 38,630.0 | 39,090.0 | 38,630.0 | 38,870.0 | 38,870.0 | 362,200 |
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。
