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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 61,350.0 | 62,080.0 | 61,050.0 | 61,760.0 | 30,880.0 | 395,200 |
| 2018/11/27 | 61,350.0 | 61,660.0 | 60,780.0 | 61,040.0 | 30,520.0 | 285,400 |
| 2018/11/26 | 61,800.0 | 61,850.0 | 60,740.0 | 61,000.0 | 30,500.0 | 332,900 |
| 2018/11/22 | 61,520.0 | 61,730.0 | 60,480.0 | 61,460.0 | 30,730.0 | 361,200 |
| 2018/11/21 | 59,400.0 | 61,700.0 | 59,300.0 | 61,580.0 | 30,790.0 | 488,000 |
| 2018/11/20 | 60,780.0 | 61,390.0 | 60,590.0 | 61,000.0 | 30,500.0 | 360,900 |
| 2018/11/19 | 60,650.0 | 61,900.0 | 60,260.0 | 61,600.0 | 30,800.0 | 356,500 |
| 2018/11/16 | 60,630.0 | 61,320.0 | 60,410.0 | 60,480.0 | 30,240.0 | 485,500 |
| 2018/11/15 | 59,180.0 | 60,470.0 | 58,770.0 | 60,370.0 | 30,185.0 | 394,600 |
| 2018/11/14 | 60,220.0 | 61,030.0 | 59,120.0 | 59,310.0 | 29,655.0 | 443,300 |
| 2018/11/13 | 58,500.0 | 60,150.0 | 57,890.0 | 59,910.0 | 29,955.0 | 484,800 |
| 2018/11/12 | 60,380.0 | 61,090.0 | 60,100.0 | 60,840.0 | 30,420.0 | 308,800 |
| 2018/11/09 | 61,000.0 | 61,230.0 | 60,530.0 | 61,050.0 | 30,525.0 | 366,500 |
| 2018/11/08 | 63,300.0 | 63,330.0 | 61,390.0 | 61,610.0 | 30,805.0 | 478,700 |
| 2018/11/07 | 61,970.0 | 63,150.0 | 61,630.0 | 62,100.0 | 31,050.0 | 722,000 |
| 2018/11/06 | 60,520.0 | 61,920.0 | 59,970.0 | 61,430.0 | 30,715.0 | 543,400 |
| 2018/11/05 | 59,370.0 | 60,760.0 | 59,010.0 | 60,080.0 | 30,040.0 | 539,900 |
| 2018/11/02 | 58,000.0 | 60,560.0 | 57,220.0 | 60,060.0 | 30,030.0 | 1,250,200 |
| 2018/11/01 | 55,900.0 | 56,120.0 | 53,690.0 | 53,960.0 | 26,980.0 | 560,400 |
| 2018/10/31 | 54,000.0 | 55,300.0 | 52,900.0 | 55,300.0 | 27,650.0 | 571,900 |
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。
