62,174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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 43,010.0 | 43,480.0 | 42,880.0 | 43,050.0 | 21,525.0 | 239,900 |
| 2017/04/13 | 43,200.0 | 43,280.0 | 42,810.0 | 43,160.0 | 21,580.0 | 301,500 |
| 2017/04/12 | 43,560.0 | 43,750.0 | 43,410.0 | 43,690.0 | 21,845.0 | 203,400 |
| 2017/04/11 | 44,090.0 | 44,290.0 | 43,880.0 | 43,910.0 | 21,955.0 | 180,800 |
| 2017/04/10 | 44,550.0 | 44,550.0 | 44,130.0 | 44,380.0 | 22,190.0 | 193,200 |
| 2017/04/07 | 44,580.0 | 44,580.0 | 43,950.0 | 44,140.0 | 22,070.0 | 285,100 |
| 2017/04/06 | 44,800.0 | 44,990.0 | 43,920.0 | 44,070.0 | 22,035.0 | 399,300 |
| 2017/04/05 | 44,740.0 | 45,060.0 | 44,520.0 | 44,980.0 | 22,490.0 | 389,900 |
| 2017/04/04 | 44,440.0 | 45,070.0 | 44,370.0 | 44,640.0 | 22,320.0 | 299,700 |
| 2017/04/03 | 45,000.0 | 45,200.0 | 44,610.0 | 44,630.0 | 22,315.0 | 301,400 |
| 2017/03/31 | 44,810.0 | 45,260.0 | 44,580.0 | 44,580.0 | 22,290.0 | 426,000 |
| 2017/03/30 | 45,030.0 | 45,110.0 | 44,500.0 | 44,530.0 | 22,265.0 | 165,200 |
| 2017/03/29 | 44,900.0 | 45,230.0 | 44,900.0 | 45,030.0 | 22,515.0 | 270,700 |
| 2017/03/28 | 44,500.0 | 44,890.0 | 44,380.0 | 44,880.0 | 22,440.0 | 305,900 |
| 2017/03/27 | 43,860.0 | 44,310.0 | 43,860.0 | 43,950.0 | 21,975.0 | 228,000 |
| 2017/03/24 | 44,030.0 | 44,770.0 | 44,030.0 | 44,480.0 | 22,240.0 | 258,300 |
| 2017/03/23 | 44,700.0 | 44,730.0 | 43,840.0 | 44,330.0 | 22,165.0 | 308,400 |
| 2017/03/22 | 43,900.0 | 44,990.0 | 43,760.0 | 44,730.0 | 22,365.0 | 338,500 |
| 2017/03/21 | 45,380.0 | 45,440.0 | 45,080.0 | 45,190.0 | 22,595.0 | 222,200 |
| 2017/03/17 | 44,640.0 | 45,230.0 | 44,640.0 | 44,970.0 | 22,485.0 | 325,900 |
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。
