65,816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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 63,490.0 | 63,780.0 | 62,910.0 | 63,720.0 | 31,860.0 | 207,900 |
| 2018/04/20 | 63,050.0 | 63,820.0 | 62,180.0 | 63,490.0 | 31,745.0 | 291,000 |
| 2018/04/19 | 64,560.0 | 64,740.0 | 63,200.0 | 63,400.0 | 31,700.0 | 393,500 |
| 2018/04/18 | 63,200.0 | 64,670.0 | 62,810.0 | 64,580.0 | 32,290.0 | 372,200 |
| 2018/04/17 | 62,790.0 | 63,190.0 | 62,660.0 | 62,790.0 | 31,395.0 | 218,300 |
| 2018/04/16 | 63,000.0 | 63,000.0 | 62,370.0 | 62,640.0 | 31,320.0 | 212,800 |
| 2018/04/13 | 62,560.0 | 62,980.0 | 62,340.0 | 62,430.0 | 31,215.0 | 181,500 |
| 2018/04/12 | 62,600.0 | 63,160.0 | 61,990.0 | 62,080.0 | 31,040.0 | 222,200 |
| 2018/04/11 | 62,600.0 | 62,940.0 | 61,900.0 | 62,600.0 | 31,300.0 | 306,500 |
| 2018/04/10 | 61,710.0 | 62,190.0 | 60,770.0 | 61,500.0 | 30,750.0 | 395,800 |
| 2018/04/09 | 61,420.0 | 61,770.0 | 60,510.0 | 60,740.0 | 30,370.0 | 418,100 |
| 2018/04/06 | 62,170.0 | 63,000.0 | 61,360.0 | 61,400.0 | 30,700.0 | 465,200 |
| 2018/04/05 | 62,860.0 | 62,980.0 | 61,640.0 | 62,500.0 | 31,250.0 | 478,300 |
| 2018/04/04 | 65,610.0 | 65,740.0 | 62,120.0 | 62,520.0 | 31,260.0 | 578,100 |
| 2018/04/03 | 64,960.0 | 65,800.0 | 64,560.0 | 65,440.0 | 32,720.0 | 211,700 |
| 2018/04/02 | 65,880.0 | 66,270.0 | 65,460.0 | 65,500.0 | 32,750.0 | 180,000 |
| 2018/03/30 | 66,190.0 | 66,250.0 | 65,660.0 | 66,040.0 | 33,020.0 | 239,400 |
| 2018/03/29 | 65,490.0 | 65,650.0 | 64,610.0 | 65,500.0 | 32,750.0 | 316,300 |
| 2018/03/28 | 64,080.0 | 64,950.0 | 63,440.0 | 64,900.0 | 32,450.0 | 315,600 |
| 2018/03/27 | 64,150.0 | 65,080.0 | 63,950.0 | 65,080.0 | 32,540.0 | 423,700 |
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。
