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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 44,600.0 | 44,810.0 | 44,290.0 | 44,710.0 | 44,710.0 | 373,800 |
| 2020/06/26 | 44,610.0 | 45,030.0 | 44,560.0 | 44,840.0 | 44,840.0 | 372,100 |
| 2020/06/25 | 44,750.0 | 45,100.0 | 44,640.0 | 44,740.0 | 44,740.0 | 542,800 |
| 2020/06/24 | 44,910.0 | 45,020.0 | 44,520.0 | 44,870.0 | 44,870.0 | 300,600 |
| 2020/06/23 | 44,980.0 | 45,010.0 | 44,420.0 | 44,830.0 | 44,830.0 | 451,200 |
| 2020/06/22 | 44,500.0 | 44,860.0 | 44,320.0 | 44,570.0 | 44,570.0 | 277,300 |
| 2020/06/19 | 44,680.0 | 44,850.0 | 44,260.0 | 44,620.0 | 44,620.0 | 576,400 |
| 2020/06/18 | 44,700.0 | 44,740.0 | 44,100.0 | 44,300.0 | 44,300.0 | 377,200 |
| 2020/06/17 | 44,370.0 | 44,710.0 | 43,960.0 | 44,460.0 | 44,460.0 | 456,800 |
| 2020/06/16 | 43,280.0 | 44,100.0 | 42,970.0 | 43,800.0 | 43,800.0 | 674,500 |
| 2020/06/15 | 43,200.0 | 43,460.0 | 42,120.0 | 42,120.0 | 42,120.0 | 490,700 |
| 2020/06/12 | 42,710.0 | 43,940.0 | 42,710.0 | 43,500.0 | 43,500.0 | 887,200 |
| 2020/06/11 | 44,290.0 | 44,960.0 | 44,220.0 | 44,700.0 | 44,700.0 | 457,400 |
| 2020/06/10 | 45,060.0 | 45,160.0 | 44,650.0 | 44,780.0 | 44,780.0 | 471,200 |
| 2020/06/09 | 43,850.0 | 44,980.0 | 43,800.0 | 44,900.0 | 44,900.0 | 540,100 |
| 2020/06/08 | 45,000.0 | 45,290.0 | 43,790.0 | 44,440.0 | 44,440.0 | 1,032,900 |
| 2020/06/05 | 45,350.0 | 46,050.0 | 45,200.0 | 45,300.0 | 45,300.0 | 751,200 |
| 2020/06/04 | 46,650.0 | 46,740.0 | 45,830.0 | 46,200.0 | 46,200.0 | 685,200 |
| 2020/06/03 | 45,730.0 | 46,420.0 | 45,370.0 | 45,700.0 | 45,700.0 | 529,600 |
| 2020/06/02 | 44,340.0 | 45,200.0 | 44,280.0 | 45,030.0 | 45,030.0 | 598,800 |
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。
