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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 44,400.0 | 44,450.0 | 43,980.0 | 44,170.0 | 22,085.0 | 288,100 |
| 2017/02/15 | 44,010.0 | 44,430.0 | 43,750.0 | 44,340.0 | 22,170.0 | 301,300 |
| 2017/02/14 | 44,260.0 | 44,260.0 | 43,450.0 | 43,600.0 | 21,800.0 | 427,600 |
| 2017/02/13 | 44,850.0 | 44,880.0 | 44,160.0 | 44,260.0 | 22,130.0 | 329,900 |
| 2017/02/10 | 44,000.0 | 44,590.0 | 43,900.0 | 44,570.0 | 22,285.0 | 381,200 |
| 2017/02/09 | 43,760.0 | 43,880.0 | 43,540.0 | 43,720.0 | 21,860.0 | 273,900 |
| 2017/02/08 | 43,600.0 | 43,760.0 | 43,140.0 | 43,760.0 | 21,880.0 | 315,500 |
| 2017/02/07 | 43,570.0 | 43,990.0 | 43,440.0 | 43,880.0 | 21,940.0 | 212,600 |
| 2017/02/06 | 44,500.0 | 44,540.0 | 43,570.0 | 44,010.0 | 22,005.0 | 361,300 |
| 2017/02/03 | 44,000.0 | 44,460.0 | 43,860.0 | 44,140.0 | 22,070.0 | 314,400 |
| 2017/02/02 | 44,330.0 | 44,840.0 | 43,530.0 | 43,640.0 | 21,820.0 | 459,300 |
| 2017/02/01 | 43,800.0 | 44,070.0 | 43,720.0 | 43,860.0 | 21,930.0 | 388,700 |
| 2017/01/31 | 43,500.0 | 44,320.0 | 43,350.0 | 43,870.0 | 21,935.0 | 424,300 |
| 2017/01/30 | 43,770.0 | 44,180.0 | 43,720.0 | 43,980.0 | 21,990.0 | 212,600 |
| 2017/01/27 | 44,190.0 | 44,370.0 | 43,750.0 | 43,850.0 | 21,925.0 | 399,400 |
| 2017/01/26 | 44,000.0 | 44,500.0 | 43,740.0 | 43,800.0 | 21,900.0 | 571,000 |
| 2017/01/25 | 44,000.0 | 44,150.0 | 43,180.0 | 43,810.0 | 21,905.0 | 727,500 |
| 2017/01/24 | 42,020.0 | 43,150.0 | 42,020.0 | 43,060.0 | 21,530.0 | 746,100 |
| 2017/01/23 | 41,200.0 | 42,210.0 | 41,120.0 | 42,010.0 | 21,005.0 | 482,800 |
| 2017/01/20 | 41,310.0 | 41,620.0 | 41,050.0 | 41,200.0 | 20,600.0 | 282,000 |
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。
