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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 69,520.0 | 69,580.0 | 68,580.0 | 68,880.0 | 34,440.0 | 461,000 |
| 2019/03/29 | 69,110.0 | 69,340.0 | 68,550.0 | 68,970.0 | 34,485.0 | 478,300 |
| 2019/03/28 | 69,870.0 | 69,870.0 | 68,650.0 | 69,250.0 | 34,625.0 | 665,600 |
| 2019/03/27 | 70,220.0 | 71,830.0 | 70,050.0 | 71,830.0 | 35,915.0 | 584,700 |
| 2019/03/26 | 69,890.0 | 70,200.0 | 69,450.0 | 70,100.0 | 35,050.0 | 654,000 |
| 2019/03/25 | 68,050.0 | 69,170.0 | 68,050.0 | 69,090.0 | 34,545.0 | 450,900 |
| 2019/03/22 | 68,560.0 | 70,260.0 | 68,240.0 | 69,950.0 | 34,975.0 | 948,400 |
| 2019/03/20 | 65,950.0 | 68,100.0 | 65,750.0 | 68,090.0 | 34,045.0 | 590,200 |
| 2019/03/19 | 66,030.0 | 66,180.0 | 65,240.0 | 65,950.0 | 32,975.0 | 308,100 |
| 2019/03/18 | 66,560.0 | 66,580.0 | 65,670.0 | 66,330.0 | 33,165.0 | 428,400 |
| 2019/03/15 | 66,530.0 | 67,060.0 | 65,950.0 | 66,570.0 | 33,285.0 | 545,200 |
| 2019/03/14 | 67,540.0 | 67,630.0 | 66,710.0 | 66,810.0 | 33,405.0 | 307,400 |
| 2019/03/13 | 67,200.0 | 67,220.0 | 66,600.0 | 67,200.0 | 33,600.0 | 299,200 |
| 2019/03/12 | 67,130.0 | 67,590.0 | 66,610.0 | 67,130.0 | 33,565.0 | 381,000 |
| 2019/03/11 | 66,380.0 | 66,700.0 | 65,510.0 | 66,270.0 | 33,135.0 | 292,600 |
| 2019/03/08 | 66,540.0 | 66,920.0 | 65,830.0 | 66,160.0 | 33,080.0 | 403,400 |
| 2019/03/07 | 67,110.0 | 67,410.0 | 66,710.0 | 67,260.0 | 33,630.0 | 353,700 |
| 2019/03/06 | 67,300.0 | 67,710.0 | 67,270.0 | 67,560.0 | 33,780.0 | 320,100 |
| 2019/03/05 | 66,550.0 | 67,790.0 | 66,450.0 | 67,730.0 | 33,865.0 | 448,300 |
| 2019/03/04 | 66,480.0 | 66,800.0 | 66,020.0 | 66,760.0 | 33,380.0 | 469,500 |
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。
