62,345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) |
|---|---|---|---|---|---|---|
| 2016/01/27 | 58,230.0 | 58,690.0 | 57,670.0 | 58,380.0 | 14,595.0 | 293,800 |
| 2016/01/26 | 56,800.0 | 57,130.0 | 56,000.0 | 56,010.0 | 14,002.5 | 251,700 |
| 2016/01/25 | 59,000.0 | 59,410.0 | 58,080.0 | 58,650.0 | 14,662.5 | 226,500 |
| 2016/01/22 | 55,900.0 | 57,280.0 | 55,240.0 | 57,090.0 | 14,272.5 | 217,400 |
| 2016/01/21 | 56,000.0 | 56,790.0 | 54,740.0 | 54,740.0 | 13,685.0 | 266,600 |
| 2016/01/20 | 56,800.0 | 57,600.0 | 55,170.0 | 55,380.0 | 13,845.0 | 231,600 |
| 2016/01/19 | 56,300.0 | 57,370.0 | 56,180.0 | 57,130.0 | 14,282.5 | 158,400 |
| 2016/01/18 | 56,000.0 | 57,340.0 | 55,610.0 | 56,900.0 | 14,225.0 | 136,700 |
| 2016/01/15 | 59,310.0 | 59,600.0 | 57,070.0 | 57,570.0 | 14,392.5 | 216,400 |
| 2016/01/14 | 57,300.0 | 57,490.0 | 56,110.0 | 57,310.0 | 14,327.5 | 204,700 |
| 2016/01/13 | 57,650.0 | 58,730.0 | 57,290.0 | 58,730.0 | 14,682.5 | 259,000 |
| 2016/01/12 | 57,800.0 | 58,290.0 | 56,470.0 | 56,470.0 | 14,117.5 | 382,300 |
| 2016/01/08 | 58,570.0 | 60,150.0 | 57,800.0 | 59,140.0 | 14,785.0 | 252,200 |
| 2016/01/07 | 61,230.0 | 62,130.0 | 59,090.0 | 59,250.0 | 14,812.5 | 352,000 |
| 2016/01/06 | 63,150.0 | 63,370.0 | 61,160.0 | 61,850.0 | 15,462.5 | 241,200 |
| 2016/01/05 | 64,790.0 | 65,310.0 | 63,100.0 | 63,840.0 | 15,960.0 | 192,900 |
| 2016/01/04 | 66,260.0 | 66,590.0 | 64,410.0 | 64,790.0 | 16,197.5 | 182,400 |
| 2015/12/30 | 67,420.0 | 67,850.0 | 66,710.0 | 67,080.0 | 16,770.0 | 176,200 |
| 2015/12/29 | 65,490.0 | 66,590.0 | 65,060.0 | 66,420.0 | 16,605.0 | 106,600 |
| 2015/12/28 | 65,750.0 | 66,280.0 | 65,020.0 | 65,390.0 | 16,347.5 | 81,300 |
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。
