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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 44,150.0 | 44,480.0 | 43,590.0 | 44,290.0 | 44,290.0 | 689,100 |
| 2020/05/29 | 44,350.0 | 44,590.0 | 43,050.0 | 44,350.0 | 44,350.0 | 1,892,200 |
| 2020/05/28 | 43,000.0 | 44,680.0 | 42,870.0 | 44,580.0 | 44,580.0 | 1,119,000 |
| 2020/05/27 | 42,430.0 | 42,780.0 | 41,910.0 | 42,740.0 | 42,740.0 | 595,300 |
| 2020/05/26 | 41,230.0 | 41,940.0 | 41,150.0 | 41,810.0 | 41,810.0 | 423,900 |
| 2020/05/25 | 40,500.0 | 40,890.0 | 40,160.0 | 40,850.0 | 40,850.0 | 280,400 |
| 2020/05/22 | 40,350.0 | 40,590.0 | 40,020.0 | 40,100.0 | 40,100.0 | 299,800 |
| 2020/05/21 | 41,110.0 | 41,110.0 | 39,990.0 | 40,130.0 | 40,130.0 | 545,400 |
| 2020/05/20 | 39,700.0 | 40,870.0 | 39,580.0 | 40,720.0 | 40,720.0 | 699,600 |
| 2020/05/19 | 39,240.0 | 39,650.0 | 39,060.0 | 39,650.0 | 39,650.0 | 502,400 |
| 2020/05/18 | 38,630.0 | 39,090.0 | 38,630.0 | 38,870.0 | 38,870.0 | 362,200 |
| 2020/05/15 | 39,170.0 | 39,330.0 | 38,350.0 | 38,870.0 | 38,870.0 | 571,100 |
| 2020/05/14 | 39,000.0 | 39,300.0 | 38,620.0 | 38,770.0 | 38,770.0 | 542,200 |
| 2020/05/13 | 39,630.0 | 39,730.0 | 39,280.0 | 39,370.0 | 39,370.0 | 694,300 |
| 2020/05/12 | 40,210.0 | 40,370.0 | 39,870.0 | 40,160.0 | 40,160.0 | 401,900 |
| 2020/05/11 | 39,600.0 | 40,030.0 | 39,320.0 | 39,990.0 | 39,990.0 | 422,300 |
| 2020/05/08 | 40,000.0 | 40,060.0 | 39,150.0 | 39,490.0 | 39,490.0 | 580,900 |
| 2020/05/07 | 38,700.0 | 39,880.0 | 38,630.0 | 39,830.0 | 39,830.0 | 847,900 |
| 2020/05/01 | 39,000.0 | 39,290.0 | 38,480.0 | 38,700.0 | 38,700.0 | 493,400 |
| 2020/04/30 | 39,270.0 | 39,470.0 | 38,260.0 | 38,770.0 | 38,770.0 | 1,222,500 |
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。
