65,833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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 65,840.0 | 66,280.0 | 64,120.0 | 65,510.0 | 32,755.0 | 341,200 |
| 2018/06/19 | 67,000.0 | 67,770.0 | 65,770.0 | 65,840.0 | 32,920.0 | 259,100 |
| 2018/06/18 | 67,900.0 | 67,970.0 | 66,300.0 | 66,840.0 | 33,420.0 | 237,700 |
| 2018/06/15 | 66,590.0 | 67,640.0 | 66,260.0 | 67,560.0 | 33,780.0 | 380,500 |
| 2018/06/14 | 67,240.0 | 67,500.0 | 65,650.0 | 65,650.0 | 32,825.0 | 288,700 |
| 2018/06/13 | 67,970.0 | 67,970.0 | 67,190.0 | 67,420.0 | 33,710.0 | 152,200 |
| 2018/06/12 | 68,000.0 | 68,090.0 | 67,020.0 | 67,750.0 | 33,875.0 | 239,400 |
| 2018/06/11 | 67,280.0 | 67,800.0 | 66,720.0 | 67,150.0 | 33,575.0 | 139,200 |
| 2018/06/08 | 66,630.0 | 67,300.0 | 66,560.0 | 66,770.0 | 33,385.0 | 256,900 |
| 2018/06/07 | 66,640.0 | 66,840.0 | 66,050.0 | 66,810.0 | 33,405.0 | 177,800 |
| 2018/06/06 | 67,290.0 | 67,300.0 | 65,960.0 | 66,010.0 | 33,005.0 | 281,900 |
| 2018/06/05 | 67,400.0 | 68,100.0 | 67,000.0 | 67,230.0 | 33,615.0 | 195,000 |
| 2018/06/04 | 68,500.0 | 68,500.0 | 67,100.0 | 67,300.0 | 33,650.0 | 320,200 |
| 2018/06/01 | 67,370.0 | 68,120.0 | 66,950.0 | 67,830.0 | 33,915.0 | 288,200 |
| 2018/05/31 | 66,000.0 | 67,130.0 | 65,650.0 | 66,830.0 | 33,415.0 | 383,100 |
| 2018/05/30 | 65,980.0 | 65,980.0 | 65,210.0 | 65,680.0 | 32,840.0 | 220,800 |
| 2018/05/29 | 66,560.0 | 67,450.0 | 66,110.0 | 66,390.0 | 33,195.0 | 187,700 |
| 2018/05/28 | 66,650.0 | 67,370.0 | 66,640.0 | 66,760.0 | 33,380.0 | 143,300 |
| 2018/05/25 | 66,870.0 | 67,160.0 | 66,200.0 | 66,500.0 | 33,250.0 | 248,400 |
| 2018/05/24 | 67,920.0 | 68,220.0 | 67,190.0 | 67,290.0 | 33,645.0 | 190,800 |
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。
