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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 44,190.0 | 44,240.0 | 43,320.0 | 43,670.0 | 43,670.0 | 429,000 |
| 2020/08/26 | 43,800.0 | 44,120.0 | 43,620.0 | 43,900.0 | 43,900.0 | 309,500 |
| 2020/08/25 | 44,000.0 | 44,820.0 | 43,810.0 | 43,940.0 | 43,940.0 | 592,400 |
| 2020/08/24 | 42,910.0 | 43,650.0 | 42,810.0 | 43,560.0 | 43,560.0 | 416,900 |
| 2020/08/21 | 44,030.0 | 44,560.0 | 43,570.0 | 43,720.0 | 43,720.0 | 478,600 |
| 2020/08/20 | 45,040.0 | 45,260.0 | 44,380.0 | 44,430.0 | 44,430.0 | 355,800 |
| 2020/08/19 | 45,690.0 | 45,850.0 | 45,290.0 | 45,370.0 | 45,370.0 | 249,200 |
| 2020/08/18 | 45,830.0 | 45,970.0 | 45,410.0 | 45,700.0 | 45,700.0 | 322,200 |
| 2020/08/17 | 46,220.0 | 46,320.0 | 45,730.0 | 45,730.0 | 45,730.0 | 271,600 |
| 2020/08/14 | 46,090.0 | 46,300.0 | 45,670.0 | 46,080.0 | 46,080.0 | 424,300 |
| 2020/08/13 | 45,240.0 | 46,120.0 | 44,830.0 | 45,940.0 | 45,940.0 | 644,100 |
| 2020/08/12 | 44,310.0 | 45,260.0 | 44,080.0 | 45,090.0 | 45,090.0 | 593,000 |
| 2020/08/11 | 43,660.0 | 44,240.0 | 43,160.0 | 44,050.0 | 44,050.0 | 649,100 |
| 2020/08/07 | 43,150.0 | 43,150.0 | 42,190.0 | 42,260.0 | 42,260.0 | 395,900 |
| 2020/08/06 | 42,670.0 | 42,980.0 | 42,190.0 | 42,860.0 | 42,860.0 | 508,900 |
| 2020/08/05 | 42,380.0 | 42,390.0 | 42,070.0 | 42,200.0 | 42,200.0 | 430,100 |
| 2020/08/04 | 42,500.0 | 42,890.0 | 41,780.0 | 42,210.0 | 42,210.0 | 823,900 |
| 2020/08/03 | 43,340.0 | 43,350.0 | 42,070.0 | 42,500.0 | 42,500.0 | 959,300 |
| 2020/07/31 | 45,550.0 | 45,600.0 | 44,160.0 | 44,220.0 | 44,220.0 | 560,600 |
| 2020/07/30 | 45,050.0 | 45,870.0 | 45,050.0 | 45,440.0 | 45,440.0 | 379,300 |
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。
