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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 68,690.0 | 68,890.0 | 67,910.0 | 68,390.0 | 34,195.0 | 207,400 |
| 2018/05/22 | 68,180.0 | 68,590.0 | 67,840.0 | 68,540.0 | 34,270.0 | 153,800 |
| 2018/05/21 | 68,420.0 | 68,810.0 | 68,400.0 | 68,420.0 | 34,210.0 | 143,800 |
| 2018/05/18 | 68,500.0 | 68,590.0 | 68,300.0 | 68,420.0 | 34,210.0 | 165,100 |
| 2018/05/17 | 68,820.0 | 68,820.0 | 68,210.0 | 68,210.0 | 34,105.0 | 152,300 |
| 2018/05/16 | 68,200.0 | 68,790.0 | 68,060.0 | 68,260.0 | 34,130.0 | 199,900 |
| 2018/05/15 | 69,000.0 | 69,040.0 | 68,240.0 | 68,410.0 | 34,205.0 | 175,300 |
| 2018/05/14 | 68,610.0 | 68,990.0 | 68,440.0 | 68,890.0 | 34,445.0 | 205,400 |
| 2018/05/11 | 67,890.0 | 68,720.0 | 67,650.0 | 68,400.0 | 34,200.0 | 319,900 |
| 2018/05/10 | 67,300.0 | 67,700.0 | 66,930.0 | 67,690.0 | 33,845.0 | 218,900 |
| 2018/05/09 | 66,600.0 | 67,000.0 | 66,040.0 | 66,530.0 | 33,265.0 | 283,100 |
| 2018/05/08 | 67,170.0 | 67,550.0 | 66,580.0 | 67,010.0 | 33,505.0 | 307,600 |
| 2018/05/07 | 67,990.0 | 68,380.0 | 66,860.0 | 67,010.0 | 33,505.0 | 311,300 |
| 2018/05/02 | 67,300.0 | 68,160.0 | 67,140.0 | 68,130.0 | 34,065.0 | 303,900 |
| 2018/05/01 | 66,970.0 | 67,650.0 | 66,030.0 | 67,480.0 | 33,740.0 | 352,200 |
| 2018/04/27 | 65,330.0 | 66,980.0 | 64,940.0 | 66,970.0 | 33,485.0 | 617,800 |
| 2018/04/26 | 65,000.0 | 65,630.0 | 64,710.0 | 65,500.0 | 32,750.0 | 318,100 |
| 2018/04/25 | 64,200.0 | 64,800.0 | 64,140.0 | 64,590.0 | 32,295.0 | 307,400 |
| 2018/04/24 | 64,500.0 | 65,000.0 | 64,130.0 | 65,000.0 | 32,500.0 | 298,200 |
| 2018/04/23 | 63,490.0 | 63,780.0 | 62,910.0 | 63,720.0 | 31,860.0 | 207,900 |
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。
