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) |
|---|---|---|---|---|---|---|
| 2020/05/14 | 39,000.0 | 39,300.0 | 38,620.0 | 38,770.0 | 38,770.0 | 542,200 |
| 2020/05/13 | 39,630.0 | 39,730.0 | 39,280.0 | 39,370.0 | 39,370.0 | 694,300 |
| 2020/05/12 | 40,210.0 | 40,370.0 | 39,870.0 | 40,160.0 | 40,160.0 | 401,900 |
| 2020/05/11 | 39,600.0 | 40,030.0 | 39,320.0 | 39,990.0 | 39,990.0 | 422,300 |
| 2020/05/08 | 40,000.0 | 40,060.0 | 39,150.0 | 39,490.0 | 39,490.0 | 580,900 |
| 2020/05/07 | 38,700.0 | 39,880.0 | 38,630.0 | 39,830.0 | 39,830.0 | 847,900 |
| 2020/05/01 | 39,000.0 | 39,290.0 | 38,480.0 | 38,700.0 | 38,700.0 | 493,400 |
| 2020/04/30 | 39,270.0 | 39,470.0 | 38,260.0 | 38,770.0 | 38,770.0 | 1,222,500 |
| 2020/04/28 | 38,000.0 | 38,610.0 | 37,770.0 | 38,570.0 | 38,570.0 | 571,700 |
| 2020/04/27 | 37,410.0 | 37,970.0 | 37,310.0 | 37,930.0 | 37,930.0 | 415,700 |
| 2020/04/24 | 37,000.0 | 37,240.0 | 36,790.0 | 37,180.0 | 37,180.0 | 488,900 |
| 2020/04/23 | 37,500.0 | 37,600.0 | 37,190.0 | 37,330.0 | 37,330.0 | 377,300 |
| 2020/04/22 | 37,000.0 | 37,280.0 | 36,500.0 | 37,280.0 | 37,280.0 | 399,000 |
| 2020/04/21 | 36,800.0 | 37,270.0 | 36,550.0 | 36,710.0 | 36,710.0 | 482,700 |
| 2020/04/20 | 37,780.0 | 37,880.0 | 36,590.0 | 36,940.0 | 36,940.0 | 548,200 |
| 2020/04/17 | 37,500.0 | 37,980.0 | 37,230.0 | 37,720.0 | 37,720.0 | 541,300 |
| 2020/04/16 | 36,700.0 | 37,160.0 | 36,620.0 | 36,830.0 | 36,830.0 | 476,400 |
| 2020/04/15 | 37,530.0 | 37,540.0 | 37,050.0 | 37,280.0 | 37,280.0 | 530,000 |
| 2020/04/14 | 36,550.0 | 37,270.0 | 36,480.0 | 37,090.0 | 37,090.0 | 491,600 |
| 2020/04/13 | 36,640.0 | 37,120.0 | 36,420.0 | 36,430.0 | 36,430.0 | 303,000 |
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。
