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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 44,980.0 | 45,270.0 | 44,880.0 | 45,210.0 | 22,605.0 | 196,600 |
| 2017/03/15 | 45,200.0 | 45,330.0 | 44,680.0 | 45,060.0 | 22,530.0 | 262,200 |
| 2017/03/14 | 45,480.0 | 45,600.0 | 45,180.0 | 45,350.0 | 22,675.0 | 217,000 |
| 2017/03/13 | 45,000.0 | 45,650.0 | 44,920.0 | 45,550.0 | 22,775.0 | 283,500 |
| 2017/03/10 | 44,600.0 | 45,120.0 | 44,300.0 | 45,090.0 | 22,545.0 | 378,800 |
| 2017/03/09 | 44,210.0 | 44,350.0 | 44,000.0 | 44,300.0 | 22,150.0 | 239,800 |
| 2017/03/08 | 43,950.0 | 44,120.0 | 43,830.0 | 44,110.0 | 22,055.0 | 207,800 |
| 2017/03/07 | 44,470.0 | 44,540.0 | 44,110.0 | 44,380.0 | 22,190.0 | 220,300 |
| 2017/03/06 | 44,320.0 | 44,520.0 | 44,250.0 | 44,500.0 | 22,250.0 | 163,500 |
| 2017/03/03 | 44,620.0 | 44,620.0 | 44,130.0 | 44,440.0 | 22,220.0 | 249,100 |
| 2017/03/02 | 44,500.0 | 44,670.0 | 44,250.0 | 44,640.0 | 22,320.0 | 284,600 |
| 2017/03/01 | 43,760.0 | 44,100.0 | 43,510.0 | 44,000.0 | 22,000.0 | 247,600 |
| 2017/02/28 | 43,890.0 | 43,930.0 | 43,280.0 | 43,460.0 | 21,730.0 | 266,100 |
| 2017/02/27 | 43,100.0 | 43,740.0 | 43,100.0 | 43,630.0 | 21,815.0 | 269,900 |
| 2017/02/24 | 43,290.0 | 43,970.0 | 43,190.0 | 43,650.0 | 21,825.0 | 212,100 |
| 2017/02/23 | 42,720.0 | 43,460.0 | 42,630.0 | 43,290.0 | 21,645.0 | 433,000 |
| 2017/02/22 | 44,110.0 | 44,160.0 | 43,430.0 | 43,650.0 | 21,825.0 | 463,200 |
| 2017/02/21 | 44,150.0 | 44,410.0 | 43,860.0 | 44,340.0 | 22,170.0 | 187,900 |
| 2017/02/20 | 44,250.0 | 44,450.0 | 44,130.0 | 44,250.0 | 22,125.0 | 192,500 |
| 2017/02/17 | 43,970.0 | 44,450.0 | 43,890.0 | 44,350.0 | 22,175.0 | 232,700 |
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。
