65,832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) |
|---|---|---|---|---|---|---|
| 2018/11/13 | 58,500.0 | 60,150.0 | 57,890.0 | 59,910.0 | 29,955.0 | 484,800 |
| 2018/11/12 | 60,380.0 | 61,090.0 | 60,100.0 | 60,840.0 | 30,420.0 | 308,800 |
| 2018/11/09 | 61,000.0 | 61,230.0 | 60,530.0 | 61,050.0 | 30,525.0 | 366,500 |
| 2018/11/08 | 63,300.0 | 63,330.0 | 61,390.0 | 61,610.0 | 30,805.0 | 478,700 |
| 2018/11/07 | 61,970.0 | 63,150.0 | 61,630.0 | 62,100.0 | 31,050.0 | 722,000 |
| 2018/11/06 | 60,520.0 | 61,920.0 | 59,970.0 | 61,430.0 | 30,715.0 | 543,400 |
| 2018/11/05 | 59,370.0 | 60,760.0 | 59,010.0 | 60,080.0 | 30,040.0 | 539,900 |
| 2018/11/02 | 58,000.0 | 60,560.0 | 57,220.0 | 60,060.0 | 30,030.0 | 1,250,200 |
| 2018/11/01 | 55,900.0 | 56,120.0 | 53,690.0 | 53,960.0 | 26,980.0 | 560,400 |
| 2018/10/31 | 54,000.0 | 55,300.0 | 52,900.0 | 55,300.0 | 27,650.0 | 571,900 |
| 2018/10/30 | 51,280.0 | 52,810.0 | 51,160.0 | 52,480.0 | 26,240.0 | 569,400 |
| 2018/10/29 | 52,250.0 | 52,720.0 | 51,060.0 | 51,140.0 | 25,570.0 | 493,300 |
| 2018/10/26 | 53,100.0 | 53,370.0 | 50,780.0 | 51,520.0 | 25,760.0 | 615,000 |
| 2018/10/25 | 52,090.0 | 52,950.0 | 52,000.0 | 52,200.0 | 26,100.0 | 536,200 |
| 2018/10/24 | 54,320.0 | 54,790.0 | 53,480.0 | 54,090.0 | 27,045.0 | 457,900 |
| 2018/10/23 | 55,700.0 | 55,860.0 | 53,780.0 | 53,830.0 | 26,915.0 | 490,800 |
| 2018/10/22 | 55,540.0 | 56,810.0 | 54,810.0 | 56,330.0 | 28,165.0 | 369,000 |
| 2018/10/19 | 55,960.0 | 56,640.0 | 55,850.0 | 56,540.0 | 28,270.0 | 461,200 |
| 2018/10/18 | 58,800.0 | 59,000.0 | 57,010.0 | 57,030.0 | 28,515.0 | 395,200 |
| 2018/10/17 | 59,000.0 | 59,200.0 | 58,180.0 | 59,000.0 | 29,500.0 | 407,300 |
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。
