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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 63,080.0 | 63,580.0 | 62,570.0 | 63,060.0 | 31,530.0 | 256,200 |
| 2018/03/07 | 62,810.0 | 63,370.0 | 61,910.0 | 62,080.0 | 31,040.0 | 300,800 |
| 2018/03/06 | 63,600.0 | 63,950.0 | 63,180.0 | 63,270.0 | 31,635.0 | 335,100 |
| 2018/03/05 | 62,320.0 | 62,870.0 | 61,860.0 | 62,210.0 | 31,105.0 | 326,700 |
| 2018/03/02 | 62,600.0 | 62,900.0 | 62,260.0 | 62,350.0 | 31,175.0 | 386,800 |
| 2018/03/01 | 64,270.0 | 64,570.0 | 63,630.0 | 63,870.0 | 31,935.0 | 368,800 |
| 2018/02/28 | 66,500.0 | 66,670.0 | 65,260.0 | 65,270.0 | 32,635.0 | 375,500 |
| 2018/02/27 | 66,190.0 | 67,290.0 | 66,090.0 | 66,890.0 | 33,445.0 | 368,500 |
| 2018/02/26 | 65,760.0 | 65,840.0 | 64,980.0 | 65,570.0 | 32,785.0 | 244,200 |
| 2018/02/23 | 64,190.0 | 65,200.0 | 64,110.0 | 64,990.0 | 32,495.0 | 286,400 |
| 2018/02/22 | 64,000.0 | 64,300.0 | 63,250.0 | 63,880.0 | 31,940.0 | 301,600 |
| 2018/02/21 | 63,400.0 | 64,080.0 | 62,750.0 | 63,900.0 | 31,950.0 | 339,800 |
| 2018/02/20 | 63,890.0 | 63,890.0 | 62,590.0 | 62,880.0 | 31,440.0 | 236,200 |
| 2018/02/19 | 63,190.0 | 63,990.0 | 62,800.0 | 63,980.0 | 31,990.0 | 231,400 |
| 2018/02/16 | 64,220.0 | 64,290.0 | 62,370.0 | 62,430.0 | 31,215.0 | 412,400 |
| 2018/02/15 | 63,610.0 | 64,200.0 | 63,190.0 | 63,470.0 | 31,735.0 | 238,700 |
| 2018/02/14 | 64,000.0 | 64,620.0 | 62,220.0 | 62,900.0 | 31,450.0 | 310,100 |
| 2018/02/13 | 65,000.0 | 65,410.0 | 63,230.0 | 63,460.0 | 31,730.0 | 382,100 |
| 2018/02/09 | 63,230.0 | 63,970.0 | 62,800.0 | 63,680.0 | 31,840.0 | 410,200 |
| 2018/02/08 | 64,350.0 | 65,870.0 | 64,210.0 | 65,450.0 | 32,725.0 | 512,100 |
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。
