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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 33,920.0 | 35,040.0 | 33,200.0 | 34,670.0 | 34,670.0 | 950,200 |
| 2020/02/28 | 34,580.0 | 34,860.0 | 34,110.0 | 34,410.0 | 34,410.0 | 927,800 |
| 2020/02/27 | 36,300.0 | 36,480.0 | 35,490.0 | 35,710.0 | 35,710.0 | 749,800 |
| 2020/02/26 | 36,800.0 | 37,000.0 | 36,200.0 | 36,790.0 | 36,790.0 | 707,600 |
| 2020/02/25 | 37,480.0 | 38,370.0 | 37,280.0 | 37,280.0 | 37,280.0 | 908,500 |
| 2020/02/21 | 38,390.0 | 38,880.0 | 38,300.0 | 38,540.0 | 38,540.0 | 397,700 |
| 2020/02/20 | 38,250.0 | 38,620.0 | 38,030.0 | 38,350.0 | 38,350.0 | 473,400 |
| 2020/02/19 | 38,030.0 | 38,130.0 | 37,650.0 | 37,800.0 | 37,800.0 | 335,700 |
| 2020/02/18 | 38,100.0 | 38,240.0 | 37,530.0 | 37,600.0 | 37,600.0 | 421,200 |
| 2020/02/17 | 38,700.0 | 38,830.0 | 38,350.0 | 38,540.0 | 38,540.0 | 329,500 |
| 2020/02/14 | 38,530.0 | 38,690.0 | 38,180.0 | 38,370.0 | 38,370.0 | 335,300 |
| 2020/02/13 | 38,590.0 | 38,940.0 | 38,470.0 | 38,930.0 | 38,930.0 | 364,700 |
| 2020/02/12 | 38,350.0 | 38,700.0 | 38,120.0 | 38,700.0 | 38,700.0 | 426,200 |
| 2020/02/10 | 38,190.0 | 38,340.0 | 37,820.0 | 37,990.0 | 37,990.0 | 238,200 |
| 2020/02/07 | 38,640.0 | 38,700.0 | 38,190.0 | 38,320.0 | 38,320.0 | 317,700 |
| 2020/02/06 | 38,340.0 | 39,020.0 | 37,890.0 | 38,770.0 | 38,770.0 | 696,700 |
| 2020/02/05 | 37,740.0 | 37,920.0 | 37,320.0 | 37,710.0 | 37,710.0 | 622,000 |
| 2020/02/04 | 36,750.0 | 36,960.0 | 36,360.0 | 36,540.0 | 36,540.0 | 585,600 |
| 2020/02/03 | 36,000.0 | 37,370.0 | 35,990.0 | 37,120.0 | 37,120.0 | 728,200 |
| 2020/01/31 | 37,120.0 | 37,630.0 | 36,950.0 | 37,370.0 | 37,370.0 | 540,700 |
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。
