65,817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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 64,000.0 | 64,300.0 | 63,250.0 | 63,880.0 | 31,940.0 | 301,600 |
| 2018/02/21 | 63,400.0 | 64,080.0 | 62,750.0 | 63,900.0 | 31,950.0 | 339,800 |
| 2018/02/20 | 63,890.0 | 63,890.0 | 62,590.0 | 62,880.0 | 31,440.0 | 236,200 |
| 2018/02/19 | 63,190.0 | 63,990.0 | 62,800.0 | 63,980.0 | 31,990.0 | 231,400 |
| 2018/02/16 | 64,220.0 | 64,290.0 | 62,370.0 | 62,430.0 | 31,215.0 | 412,400 |
| 2018/02/15 | 63,610.0 | 64,200.0 | 63,190.0 | 63,470.0 | 31,735.0 | 238,700 |
| 2018/02/14 | 64,000.0 | 64,620.0 | 62,220.0 | 62,900.0 | 31,450.0 | 310,100 |
| 2018/02/13 | 65,000.0 | 65,410.0 | 63,230.0 | 63,460.0 | 31,730.0 | 382,100 |
| 2018/02/09 | 63,230.0 | 63,970.0 | 62,800.0 | 63,680.0 | 31,840.0 | 410,200 |
| 2018/02/08 | 64,350.0 | 65,870.0 | 64,210.0 | 65,450.0 | 32,725.0 | 512,100 |
| 2018/02/07 | 65,600.0 | 65,840.0 | 64,060.0 | 64,080.0 | 32,040.0 | 687,600 |
| 2018/02/06 | 62,000.0 | 63,400.0 | 60,400.0 | 62,480.0 | 31,240.0 | 800,600 |
| 2018/02/05 | 66,380.0 | 67,200.0 | 65,270.0 | 65,500.0 | 32,750.0 | 519,300 |
| 2018/02/02 | 68,650.0 | 68,840.0 | 66,800.0 | 67,380.0 | 33,690.0 | 524,600 |
| 2018/02/01 | 66,890.0 | 68,740.0 | 66,850.0 | 68,670.0 | 34,335.0 | 503,600 |
| 2018/01/31 | 66,770.0 | 67,490.0 | 66,190.0 | 66,430.0 | 33,215.0 | 392,600 |
| 2018/01/30 | 67,960.0 | 68,290.0 | 66,880.0 | 67,020.0 | 33,510.0 | 366,100 |
| 2018/01/29 | 68,120.0 | 68,780.0 | 66,320.0 | 68,330.0 | 34,165.0 | 448,900 |
| 2018/01/26 | 69,520.0 | 70,040.0 | 69,120.0 | 69,120.0 | 34,560.0 | 378,600 |
| 2018/01/25 | 70,500.0 | 70,840.0 | 69,830.0 | 69,890.0 | 34,945.0 | 383,900 |
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。
