62,325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) |
|---|---|---|---|---|---|---|
| 2016/06/23 | 68,820.0 | 68,920.0 | 68,080.0 | 68,910.0 | 17,227.5 | 186,400 |
| 2016/06/22 | 68,930.0 | 69,120.0 | 68,310.0 | 68,890.0 | 17,222.5 | 144,500 |
| 2016/06/21 | 68,360.0 | 69,150.0 | 68,130.0 | 69,070.0 | 17,267.5 | 205,200 |
| 2016/06/20 | 68,590.0 | 69,000.0 | 68,410.0 | 68,510.0 | 17,127.5 | 150,300 |
| 2016/06/17 | 68,000.0 | 68,450.0 | 67,440.0 | 67,440.0 | 16,860.0 | 299,900 |
| 2016/06/16 | 68,140.0 | 68,210.0 | 66,300.0 | 66,390.0 | 16,597.5 | 131,000 |
| 2016/06/15 | 67,730.0 | 68,940.0 | 67,610.0 | 68,250.0 | 17,062.5 | 237,700 |
| 2016/06/14 | 67,780.0 | 68,580.0 | 67,500.0 | 67,820.0 | 16,955.0 | 231,400 |
| 2016/06/13 | 67,380.0 | 68,680.0 | 67,360.0 | 67,980.0 | 16,995.0 | 235,100 |
| 2016/06/10 | 68,400.0 | 68,560.0 | 67,960.0 | 68,560.0 | 17,140.0 | 176,300 |
| 2016/06/09 | 67,550.0 | 68,340.0 | 67,230.0 | 68,000.0 | 17,000.0 | 124,600 |
| 2016/06/08 | 68,520.0 | 68,610.0 | 66,970.0 | 67,720.0 | 16,930.0 | 213,000 |
| 2016/06/07 | 68,500.0 | 68,640.0 | 67,650.0 | 68,180.0 | 17,045.0 | 150,900 |
| 2016/06/06 | 68,300.0 | 68,500.0 | 67,700.0 | 68,500.0 | 17,125.0 | 118,100 |
| 2016/06/03 | 69,250.0 | 69,640.0 | 68,600.0 | 69,020.0 | 17,255.0 | 113,700 |
| 2016/06/02 | 69,920.0 | 70,550.0 | 68,810.0 | 69,240.0 | 17,310.0 | 138,500 |
| 2016/06/01 | 70,010.0 | 70,880.0 | 69,960.0 | 70,290.0 | 17,572.5 | 126,500 |
| 2016/05/31 | 69,070.0 | 70,400.0 | 69,070.0 | 70,400.0 | 17,600.0 | 131,600 |
| 2016/05/30 | 69,680.0 | 69,890.0 | 68,960.0 | 69,330.0 | 17,332.5 | 112,200 |
| 2016/05/27 | 68,230.0 | 69,240.0 | 67,620.0 | 69,240.0 | 17,310.0 | 144,300 |
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。
