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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 59,150.0 | 59,350.0 | 58,380.0 | 58,470.0 | 29,235.0 | 351,500 |
| 2018/07/18 | 59,990.0 | 60,090.0 | 58,800.0 | 59,260.0 | 29,630.0 | 501,900 |
| 2018/07/17 | 61,480.0 | 61,480.0 | 59,550.0 | 59,670.0 | 29,835.0 | 319,700 |
| 2018/07/13 | 61,180.0 | 61,700.0 | 60,250.0 | 61,040.0 | 30,520.0 | 355,900 |
| 2018/07/12 | 59,210.0 | 59,910.0 | 58,710.0 | 59,680.0 | 29,840.0 | 286,300 |
| 2018/07/11 | 60,110.0 | 60,700.0 | 59,210.0 | 59,680.0 | 29,840.0 | 352,400 |
| 2018/07/10 | 60,300.0 | 61,390.0 | 59,800.0 | 60,990.0 | 30,495.0 | 381,900 |
| 2018/07/09 | 59,160.0 | 59,570.0 | 58,500.0 | 59,230.0 | 29,615.0 | 275,600 |
| 2018/07/06 | 57,730.0 | 59,380.0 | 57,620.0 | 59,160.0 | 29,580.0 | 516,400 |
| 2018/07/05 | 57,470.0 | 59,090.0 | 56,900.0 | 57,020.0 | 28,510.0 | 583,400 |
| 2018/07/04 | 60,670.0 | 60,980.0 | 59,010.0 | 59,200.0 | 29,600.0 | 435,300 |
| 2018/07/03 | 62,050.0 | 62,590.0 | 61,140.0 | 61,660.0 | 30,830.0 | 274,300 |
| 2018/07/02 | 63,000.0 | 63,170.0 | 61,060.0 | 61,070.0 | 30,535.0 | 315,800 |
| 2018/06/29 | 63,700.0 | 63,700.0 | 62,050.0 | 62,560.0 | 31,280.0 | 362,500 |
| 2018/06/28 | 63,410.0 | 63,580.0 | 62,500.0 | 63,220.0 | 31,610.0 | 385,400 |
| 2018/06/27 | 63,830.0 | 64,640.0 | 63,500.0 | 64,060.0 | 32,030.0 | 220,700 |
| 2018/06/26 | 63,800.0 | 64,120.0 | 62,870.0 | 63,490.0 | 31,745.0 | 260,000 |
| 2018/06/25 | 66,560.0 | 66,600.0 | 64,250.0 | 64,460.0 | 32,230.0 | 241,300 |
| 2018/06/22 | 65,600.0 | 66,580.0 | 65,130.0 | 66,560.0 | 33,280.0 | 240,600 |
| 2018/06/21 | 65,910.0 | 66,690.0 | 65,520.0 | 66,080.0 | 33,040.0 | 226,000 |
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。
