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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 66,850.0 | 67,320.0 | 66,510.0 | 66,900.0 | 33,450.0 | 269,800 |
| 2019/09/27 | 67,300.0 | 67,830.0 | 66,610.0 | 67,290.0 | 33,645.0 | 369,300 |
| 2019/09/26 | 67,450.0 | 67,540.0 | 66,550.0 | 66,800.0 | 33,400.0 | 340,700 |
| 2019/09/25 | 66,780.0 | 66,900.0 | 66,130.0 | 66,810.0 | 33,405.0 | 326,700 |
| 2019/09/24 | 67,030.0 | 67,580.0 | 66,780.0 | 67,380.0 | 33,690.0 | 381,600 |
| 2019/09/20 | 67,000.0 | 67,260.0 | 66,020.0 | 66,310.0 | 33,155.0 | 429,100 |
| 2019/09/19 | 67,600.0 | 67,650.0 | 66,700.0 | 66,890.0 | 33,445.0 | 378,400 |
| 2019/09/18 | 67,190.0 | 67,370.0 | 66,830.0 | 67,070.0 | 33,535.0 | 233,300 |
| 2019/09/17 | 66,770.0 | 67,230.0 | 66,330.0 | 67,130.0 | 33,565.0 | 315,900 |
| 2019/09/13 | 67,140.0 | 67,140.0 | 66,200.0 | 66,870.0 | 33,435.0 | 425,300 |
| 2019/09/12 | 65,700.0 | 66,800.0 | 65,530.0 | 66,490.0 | 33,245.0 | 420,800 |
| 2019/09/11 | 64,850.0 | 65,300.0 | 64,070.0 | 65,260.0 | 32,630.0 | 349,500 |
| 2019/09/10 | 65,670.0 | 65,700.0 | 64,790.0 | 65,070.0 | 32,535.0 | 319,800 |
| 2019/09/09 | 64,680.0 | 65,450.0 | 64,600.0 | 65,290.0 | 32,645.0 | 390,300 |
| 2019/09/06 | 64,000.0 | 64,660.0 | 63,540.0 | 64,190.0 | 32,095.0 | 379,300 |
| 2019/09/05 | 62,480.0 | 63,720.0 | 62,260.0 | 63,500.0 | 31,750.0 | 361,700 |
| 2019/09/04 | 62,200.0 | 62,300.0 | 61,780.0 | 61,830.0 | 30,915.0 | 187,000 |
| 2019/09/03 | 62,750.0 | 63,250.0 | 62,300.0 | 62,300.0 | 31,150.0 | 230,900 |
| 2019/09/02 | 62,560.0 | 63,030.0 | 62,460.0 | 63,020.0 | 31,510.0 | 226,400 |
| 2019/08/30 | 61,980.0 | 62,970.0 | 61,930.0 | 62,900.0 | 31,450.0 | 400,200 |
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。
