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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 66,600.0 | 67,000.0 | 66,040.0 | 66,530.0 | 33,265.0 | 283,100 |
| 2018/05/08 | 67,170.0 | 67,550.0 | 66,580.0 | 67,010.0 | 33,505.0 | 307,600 |
| 2018/05/07 | 67,990.0 | 68,380.0 | 66,860.0 | 67,010.0 | 33,505.0 | 311,300 |
| 2018/05/02 | 67,300.0 | 68,160.0 | 67,140.0 | 68,130.0 | 34,065.0 | 303,900 |
| 2018/05/01 | 66,970.0 | 67,650.0 | 66,030.0 | 67,480.0 | 33,740.0 | 352,200 |
| 2018/04/27 | 65,330.0 | 66,980.0 | 64,940.0 | 66,970.0 | 33,485.0 | 617,800 |
| 2018/04/26 | 65,000.0 | 65,630.0 | 64,710.0 | 65,500.0 | 32,750.0 | 318,100 |
| 2018/04/25 | 64,200.0 | 64,800.0 | 64,140.0 | 64,590.0 | 32,295.0 | 307,400 |
| 2018/04/24 | 64,500.0 | 65,000.0 | 64,130.0 | 65,000.0 | 32,500.0 | 298,200 |
| 2018/04/23 | 63,490.0 | 63,780.0 | 62,910.0 | 63,720.0 | 31,860.0 | 207,900 |
| 2018/04/20 | 63,050.0 | 63,820.0 | 62,180.0 | 63,490.0 | 31,745.0 | 291,000 |
| 2018/04/19 | 64,560.0 | 64,740.0 | 63,200.0 | 63,400.0 | 31,700.0 | 393,500 |
| 2018/04/18 | 63,200.0 | 64,670.0 | 62,810.0 | 64,580.0 | 32,290.0 | 372,200 |
| 2018/04/17 | 62,790.0 | 63,190.0 | 62,660.0 | 62,790.0 | 31,395.0 | 218,300 |
| 2018/04/16 | 63,000.0 | 63,000.0 | 62,370.0 | 62,640.0 | 31,320.0 | 212,800 |
| 2018/04/13 | 62,560.0 | 62,980.0 | 62,340.0 | 62,430.0 | 31,215.0 | 181,500 |
| 2018/04/12 | 62,600.0 | 63,160.0 | 61,990.0 | 62,080.0 | 31,040.0 | 222,200 |
| 2018/04/11 | 62,600.0 | 62,940.0 | 61,900.0 | 62,600.0 | 31,300.0 | 306,500 |
| 2018/04/10 | 61,710.0 | 62,190.0 | 60,770.0 | 61,500.0 | 30,750.0 | 395,800 |
| 2018/04/09 | 61,420.0 | 61,770.0 | 60,510.0 | 60,740.0 | 30,370.0 | 418,100 |
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。
