65,849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) |
|---|---|---|---|---|---|---|
| 2019/05/20 | 66,100.0 | 66,440.0 | 64,860.0 | 64,960.0 | 32,480.0 | 307,100 |
| 2019/05/17 | 66,500.0 | 66,830.0 | 65,870.0 | 66,390.0 | 33,195.0 | 347,700 |
| 2019/05/16 | 66,620.0 | 66,620.0 | 64,930.0 | 65,510.0 | 32,755.0 | 324,000 |
| 2019/05/15 | 65,530.0 | 66,360.0 | 65,150.0 | 66,230.0 | 33,115.0 | 361,100 |
| 2019/05/14 | 64,010.0 | 65,400.0 | 63,760.0 | 64,890.0 | 32,445.0 | 456,700 |
| 2019/05/13 | 66,300.0 | 66,470.0 | 65,730.0 | 65,860.0 | 32,930.0 | 276,600 |
| 2019/05/10 | 66,900.0 | 67,700.0 | 66,110.0 | 66,690.0 | 33,345.0 | 417,800 |
| 2019/05/09 | 67,000.0 | 68,150.0 | 66,650.0 | 66,770.0 | 33,385.0 | 368,600 |
| 2019/05/08 | 67,000.0 | 67,740.0 | 66,710.0 | 67,440.0 | 33,720.0 | 395,900 |
| 2019/05/07 | 68,360.0 | 69,260.0 | 67,670.0 | 68,190.0 | 34,095.0 | 577,000 |
| 2019/04/26 | 68,500.0 | 69,270.0 | 68,150.0 | 69,120.0 | 34,560.0 | 549,800 |
| 2019/04/25 | 70,400.0 | 71,480.0 | 69,390.0 | 69,650.0 | 34,825.0 | 725,800 |
| 2019/04/24 | 73,000.0 | 73,840.0 | 72,650.0 | 72,650.0 | 36,325.0 | 477,600 |
| 2019/04/23 | 73,000.0 | 73,240.0 | 72,440.0 | 72,620.0 | 36,310.0 | 239,300 |
| 2019/04/22 | 73,150.0 | 73,320.0 | 72,320.0 | 72,940.0 | 36,470.0 | 230,500 |
| 2019/04/19 | 73,010.0 | 73,870.0 | 72,730.0 | 73,370.0 | 36,685.0 | 298,900 |
| 2019/04/18 | 73,110.0 | 73,370.0 | 72,200.0 | 72,570.0 | 36,285.0 | 376,100 |
| 2019/04/17 | 71,680.0 | 72,090.0 | 71,400.0 | 72,000.0 | 36,000.0 | 315,700 |
| 2019/04/16 | 71,900.0 | 72,480.0 | 71,250.0 | 71,580.0 | 35,790.0 | 311,400 |
| 2019/04/15 | 71,000.0 | 72,000.0 | 70,860.0 | 71,970.0 | 35,985.0 | 472,600 |
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。
