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) |
|---|---|---|---|---|---|---|
| 2019/02/14 | 62,080.0 | 62,640.0 | 62,080.0 | 62,450.0 | 31,225.0 | 336,500 |
| 2019/02/13 | 62,500.0 | 62,570.0 | 62,060.0 | 62,500.0 | 31,250.0 | 365,900 |
| 2019/02/12 | 62,120.0 | 62,200.0 | 61,540.0 | 61,940.0 | 30,970.0 | 490,000 |
| 2019/02/08 | 61,260.0 | 61,800.0 | 59,820.0 | 60,860.0 | 30,430.0 | 544,700 |
| 2019/02/07 | 61,650.0 | 62,290.0 | 61,450.0 | 62,260.0 | 31,130.0 | 411,300 |
| 2019/02/06 | 61,510.0 | 61,890.0 | 61,160.0 | 61,650.0 | 30,825.0 | 349,600 |
| 2019/02/05 | 60,990.0 | 61,520.0 | 60,410.0 | 61,410.0 | 30,705.0 | 505,100 |
| 2019/02/04 | 59,040.0 | 60,120.0 | 58,900.0 | 60,100.0 | 30,050.0 | 564,400 |
| 2019/02/01 | 56,780.0 | 57,580.0 | 56,500.0 | 57,270.0 | 28,635.0 | 452,500 |
| 2019/01/31 | 55,800.0 | 55,900.0 | 54,910.0 | 55,860.0 | 27,930.0 | 363,800 |
| 2019/01/30 | 55,320.0 | 55,320.0 | 54,400.0 | 54,690.0 | 27,345.0 | 309,700 |
| 2019/01/29 | 54,450.0 | 54,910.0 | 53,700.0 | 54,480.0 | 27,240.0 | 440,900 |
| 2019/01/28 | 54,600.0 | 55,370.0 | 54,430.0 | 54,970.0 | 27,485.0 | 389,400 |
| 2019/01/25 | 53,600.0 | 54,400.0 | 53,510.0 | 53,980.0 | 26,990.0 | 458,000 |
| 2019/01/24 | 53,240.0 | 53,740.0 | 52,890.0 | 53,190.0 | 26,595.0 | 314,800 |
| 2019/01/23 | 53,010.0 | 53,930.0 | 52,760.0 | 52,950.0 | 26,475.0 | 350,700 |
| 2019/01/22 | 55,100.0 | 55,120.0 | 53,610.0 | 53,760.0 | 26,880.0 | 351,100 |
| 2019/01/21 | 56,050.0 | 56,370.0 | 54,510.0 | 54,660.0 | 27,330.0 | 381,900 |
| 2019/01/18 | 54,670.0 | 55,670.0 | 53,700.0 | 55,260.0 | 27,630.0 | 432,400 |
| 2019/01/17 | 55,840.0 | 56,680.0 | 55,180.0 | 55,460.0 | 27,730.0 | 303,400 |
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。
