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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 35,790.0 | 36,280.0 | 34,570.0 | 34,830.0 | 34,830.0 | 875,500 |
| 2020/03/30 | 34,440.0 | 35,480.0 | 33,950.0 | 35,400.0 | 35,400.0 | 977,800 |
| 2020/03/27 | 34,020.0 | 35,140.0 | 33,730.0 | 35,140.0 | 35,140.0 | 1,291,800 |
| 2020/03/26 | 33,350.0 | 33,900.0 | 32,570.0 | 33,800.0 | 33,800.0 | 1,248,500 |
| 2020/03/25 | 33,790.0 | 34,560.0 | 33,460.0 | 34,550.0 | 34,550.0 | 1,036,900 |
| 2020/03/24 | 33,070.0 | 33,640.0 | 31,740.0 | 32,390.0 | 32,390.0 | 1,086,800 |
| 2020/03/23 | 31,060.0 | 32,710.0 | 30,540.0 | 32,570.0 | 32,570.0 | 1,489,400 |
| 2020/03/19 | 32,220.0 | 32,590.0 | 30,070.0 | 31,570.0 | 31,570.0 | 1,996,200 |
| 2020/03/18 | 31,080.0 | 32,830.0 | 30,770.0 | 31,890.0 | 31,890.0 | 1,157,800 |
| 2020/03/17 | 28,915.0 | 30,930.0 | 28,905.0 | 30,640.0 | 30,640.0 | 1,548,600 |
| 2020/03/16 | 32,200.0 | 32,550.0 | 29,800.0 | 29,935.0 | 29,935.0 | 1,338,200 |
| 2020/03/13 | 29,860.0 | 32,360.0 | 29,085.0 | 31,270.0 | 31,270.0 | 1,549,100 |
| 2020/03/12 | 31,660.0 | 31,930.0 | 30,510.0 | 30,880.0 | 30,880.0 | 978,100 |
| 2020/03/11 | 32,830.0 | 33,650.0 | 32,500.0 | 32,650.0 | 32,650.0 | 932,800 |
| 2020/03/10 | 31,850.0 | 33,090.0 | 30,600.0 | 32,690.0 | 32,690.0 | 1,348,300 |
| 2020/03/09 | 32,320.0 | 32,440.0 | 31,320.0 | 31,920.0 | 31,920.0 | 826,700 |
| 2020/03/06 | 33,910.0 | 34,080.0 | 33,330.0 | 33,670.0 | 33,670.0 | 519,900 |
| 2020/03/05 | 34,850.0 | 34,880.0 | 34,050.0 | 34,220.0 | 34,220.0 | 661,200 |
| 2020/03/04 | 34,090.0 | 34,500.0 | 33,970.0 | 34,230.0 | 34,230.0 | 526,900 |
| 2020/03/03 | 35,370.0 | 35,730.0 | 34,460.0 | 34,500.0 | 34,500.0 | 841,500 |
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。
