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) |
|---|---|---|---|---|---|---|
| 2018/08/16 | 58,530.0 | 60,480.0 | 58,160.0 | 59,750.0 | 29,875.0 | 422,900 |
| 2018/08/15 | 61,640.0 | 61,650.0 | 59,250.0 | 60,000.0 | 30,000.0 | 349,200 |
| 2018/08/14 | 60,420.0 | 61,000.0 | 59,940.0 | 60,970.0 | 30,485.0 | 290,500 |
| 2018/08/13 | 61,800.0 | 62,040.0 | 59,900.0 | 59,930.0 | 29,965.0 | 402,500 |
| 2018/08/10 | 63,520.0 | 63,980.0 | 63,020.0 | 63,070.0 | 31,535.0 | 429,300 |
| 2018/08/09 | 63,150.0 | 64,070.0 | 62,700.0 | 63,720.0 | 31,860.0 | 621,000 |
| 2018/08/08 | 61,170.0 | 62,960.0 | 61,140.0 | 62,960.0 | 31,480.0 | 625,200 |
| 2018/08/07 | 59,570.0 | 60,440.0 | 59,000.0 | 60,330.0 | 30,165.0 | 327,500 |
| 2018/08/06 | 59,890.0 | 60,050.0 | 58,700.0 | 58,750.0 | 29,375.0 | 242,800 |
| 2018/08/03 | 60,660.0 | 60,720.0 | 59,080.0 | 59,620.0 | 29,810.0 | 350,500 |
| 2018/08/02 | 61,500.0 | 63,000.0 | 59,800.0 | 60,080.0 | 30,040.0 | 748,900 |
| 2018/08/01 | 59,650.0 | 60,100.0 | 58,720.0 | 60,100.0 | 30,050.0 | 397,400 |
| 2018/07/31 | 58,520.0 | 59,130.0 | 57,650.0 | 58,910.0 | 29,455.0 | 354,800 |
| 2018/07/30 | 59,830.0 | 60,080.0 | 58,840.0 | 58,970.0 | 29,485.0 | 167,600 |
| 2018/07/27 | 59,510.0 | 60,240.0 | 59,150.0 | 59,830.0 | 29,915.0 | 214,300 |
| 2018/07/26 | 59,900.0 | 59,920.0 | 59,170.0 | 59,240.0 | 29,620.0 | 233,300 |
| 2018/07/25 | 59,360.0 | 60,120.0 | 58,880.0 | 59,390.0 | 29,695.0 | 263,400 |
| 2018/07/24 | 58,510.0 | 59,800.0 | 58,010.0 | 59,270.0 | 29,635.0 | 313,800 |
| 2018/07/23 | 58,540.0 | 58,840.0 | 57,690.0 | 57,870.0 | 28,935.0 | 285,800 |
| 2018/07/20 | 58,530.0 | 59,630.0 | 58,400.0 | 59,140.0 | 29,570.0 | 369,900 |
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。
