65,835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) |
|---|---|---|---|---|---|---|
| 2019/07/16 | 63,950.0 | 64,450.0 | 63,670.0 | 63,860.0 | 31,930.0 | 364,400 |
| 2019/07/12 | 63,900.0 | 63,990.0 | 63,420.0 | 63,610.0 | 31,805.0 | 325,300 |
| 2019/07/11 | 65,000.0 | 65,340.0 | 64,430.0 | 64,570.0 | 32,285.0 | 275,000 |
| 2019/07/10 | 64,770.0 | 65,410.0 | 64,410.0 | 65,170.0 | 32,585.0 | 316,000 |
| 2019/07/09 | 66,500.0 | 66,570.0 | 65,470.0 | 65,600.0 | 32,800.0 | 253,900 |
| 2019/07/08 | 66,770.0 | 67,080.0 | 66,370.0 | 66,540.0 | 33,270.0 | 269,300 |
| 2019/07/05 | 67,300.0 | 67,770.0 | 67,240.0 | 67,770.0 | 33,885.0 | 132,600 |
| 2019/07/04 | 67,200.0 | 67,690.0 | 67,120.0 | 67,620.0 | 33,810.0 | 143,700 |
| 2019/07/03 | 67,770.0 | 68,100.0 | 66,690.0 | 67,180.0 | 33,590.0 | 315,600 |
| 2019/07/02 | 68,520.0 | 68,560.0 | 67,930.0 | 68,500.0 | 34,250.0 | 245,400 |
| 2019/07/01 | 67,600.0 | 68,590.0 | 67,130.0 | 68,520.0 | 34,260.0 | 449,400 |
| 2019/06/28 | 65,830.0 | 66,160.0 | 65,320.0 | 66,130.0 | 33,065.0 | 314,300 |
| 2019/06/27 | 65,250.0 | 66,140.0 | 65,100.0 | 66,030.0 | 33,015.0 | 283,100 |
| 2019/06/26 | 64,790.0 | 65,650.0 | 64,710.0 | 64,710.0 | 32,355.0 | 236,300 |
| 2019/06/25 | 64,950.0 | 65,600.0 | 64,930.0 | 65,440.0 | 32,720.0 | 332,500 |
| 2019/06/24 | 64,820.0 | 65,060.0 | 64,200.0 | 64,950.0 | 32,475.0 | 250,600 |
| 2019/06/21 | 64,980.0 | 65,630.0 | 64,450.0 | 64,820.0 | 32,410.0 | 523,700 |
| 2019/06/20 | 64,490.0 | 64,720.0 | 63,110.0 | 64,080.0 | 32,040.0 | 441,000 |
| 2019/06/19 | 63,600.0 | 64,820.0 | 63,180.0 | 64,770.0 | 32,385.0 | 556,600 |
| 2019/06/18 | 62,090.0 | 62,670.0 | 61,730.0 | 61,800.0 | 30,900.0 | 323,500 |
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。
