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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 57,110.0 | 57,450.0 | 56,350.0 | 57,030.0 | 28,515.0 | 410,100 |
| 2018/10/15 | 57,800.0 | 57,890.0 | 56,960.0 | 57,190.0 | 28,595.0 | 377,900 |
| 2018/10/12 | 58,200.0 | 58,670.0 | 57,650.0 | 58,200.0 | 29,100.0 | 527,400 |
| 2018/10/11 | 58,600.0 | 59,500.0 | 57,710.0 | 57,910.0 | 28,955.0 | 698,500 |
| 2018/10/10 | 61,970.0 | 62,030.0 | 60,270.0 | 60,950.0 | 30,475.0 | 492,700 |
| 2018/10/09 | 64,200.0 | 64,340.0 | 61,500.0 | 61,610.0 | 30,805.0 | 662,700 |
| 2018/10/05 | 64,810.0 | 65,660.0 | 64,660.0 | 65,200.0 | 32,600.0 | 405,300 |
| 2018/10/04 | 66,880.0 | 67,170.0 | 65,200.0 | 65,690.0 | 32,845.0 | 449,100 |
| 2018/10/03 | 67,400.0 | 67,530.0 | 65,610.0 | 65,610.0 | 32,805.0 | 393,700 |
| 2018/10/02 | 67,500.0 | 68,100.0 | 66,450.0 | 66,940.0 | 33,470.0 | 508,000 |
| 2018/10/01 | 66,000.0 | 66,620.0 | 65,250.0 | 66,520.0 | 33,260.0 | 397,700 |
| 2018/09/28 | 64,680.0 | 65,980.0 | 64,560.0 | 65,980.0 | 32,990.0 | 645,700 |
| 2018/09/27 | 64,060.0 | 64,940.0 | 63,500.0 | 63,500.0 | 31,750.0 | 335,100 |
| 2018/09/26 | 64,500.0 | 64,910.0 | 63,740.0 | 64,180.0 | 32,090.0 | 386,500 |
| 2018/09/25 | 64,000.0 | 64,240.0 | 63,310.0 | 64,040.0 | 32,020.0 | 361,800 |
| 2018/09/21 | 64,000.0 | 64,240.0 | 63,370.0 | 63,630.0 | 31,815.0 | 519,200 |
| 2018/09/20 | 63,780.0 | 64,190.0 | 63,010.0 | 63,320.0 | 31,660.0 | 315,800 |
| 2018/09/19 | 62,900.0 | 63,990.0 | 62,610.0 | 63,370.0 | 31,685.0 | 418,100 |
| 2018/09/18 | 61,860.0 | 62,240.0 | 61,010.0 | 61,970.0 | 30,985.0 | 339,000 |
| 2018/09/14 | 59,900.0 | 62,010.0 | 59,580.0 | 62,010.0 | 31,005.0 | 594,600 |
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。
