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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 62,170.0 | 63,000.0 | 61,360.0 | 61,400.0 | 30,700.0 | 465,200 |
| 2018/04/05 | 62,860.0 | 62,980.0 | 61,640.0 | 62,500.0 | 31,250.0 | 478,300 |
| 2018/04/04 | 65,610.0 | 65,740.0 | 62,120.0 | 62,520.0 | 31,260.0 | 578,100 |
| 2018/04/03 | 64,960.0 | 65,800.0 | 64,560.0 | 65,440.0 | 32,720.0 | 211,700 |
| 2018/04/02 | 65,880.0 | 66,270.0 | 65,460.0 | 65,500.0 | 32,750.0 | 180,000 |
| 2018/03/30 | 66,190.0 | 66,250.0 | 65,660.0 | 66,040.0 | 33,020.0 | 239,400 |
| 2018/03/29 | 65,490.0 | 65,650.0 | 64,610.0 | 65,500.0 | 32,750.0 | 316,300 |
| 2018/03/28 | 64,080.0 | 64,950.0 | 63,440.0 | 64,900.0 | 32,450.0 | 315,600 |
| 2018/03/27 | 64,150.0 | 65,080.0 | 63,950.0 | 65,080.0 | 32,540.0 | 423,700 |
| 2018/03/26 | 62,100.0 | 63,520.0 | 61,910.0 | 63,520.0 | 31,760.0 | 340,000 |
| 2018/03/23 | 63,540.0 | 63,950.0 | 62,870.0 | 62,970.0 | 31,485.0 | 413,000 |
| 2018/03/22 | 64,040.0 | 65,430.0 | 64,000.0 | 65,160.0 | 32,580.0 | 404,500 |
| 2018/03/20 | 65,800.0 | 65,930.0 | 64,010.0 | 64,490.0 | 32,245.0 | 435,900 |
| 2018/03/19 | 67,390.0 | 67,870.0 | 66,320.0 | 66,660.0 | 33,330.0 | 279,800 |
| 2018/03/16 | 67,370.0 | 67,660.0 | 66,810.0 | 67,400.0 | 33,700.0 | 371,100 |
| 2018/03/15 | 66,100.0 | 67,360.0 | 66,100.0 | 67,360.0 | 33,680.0 | 352,900 |
| 2018/03/14 | 65,490.0 | 66,480.0 | 65,390.0 | 66,410.0 | 33,205.0 | 324,000 |
| 2018/03/13 | 65,000.0 | 65,690.0 | 64,750.0 | 65,690.0 | 32,845.0 | 293,300 |
| 2018/03/12 | 65,940.0 | 65,940.0 | 63,900.0 | 64,890.0 | 32,445.0 | 390,100 |
| 2018/03/09 | 64,800.0 | 65,810.0 | 64,220.0 | 64,750.0 | 32,375.0 | 535,100 |
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。
