63,211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) |
|---|---|---|---|---|---|---|
| 2017/05/26 | 48,620.0 | 48,800.0 | 48,410.0 | 48,650.0 | 24,325.0 | 173,500 |
| 2017/05/25 | 48,860.0 | 49,140.0 | 48,590.0 | 48,710.0 | 24,355.0 | 210,400 |
| 2017/05/24 | 48,880.0 | 48,940.0 | 48,480.0 | 48,590.0 | 24,295.0 | 180,500 |
| 2017/05/23 | 48,550.0 | 48,950.0 | 48,500.0 | 48,590.0 | 24,295.0 | 176,100 |
| 2017/05/22 | 48,480.0 | 48,550.0 | 48,080.0 | 48,500.0 | 24,250.0 | 209,100 |
| 2017/05/19 | 48,540.0 | 48,540.0 | 47,920.0 | 48,000.0 | 24,000.0 | 218,000 |
| 2017/05/18 | 48,200.0 | 48,550.0 | 48,130.0 | 48,490.0 | 24,245.0 | 227,700 |
| 2017/05/17 | 48,650.0 | 48,990.0 | 48,520.0 | 48,810.0 | 24,405.0 | 218,200 |
| 2017/05/16 | 49,110.0 | 49,110.0 | 48,700.0 | 48,800.0 | 24,400.0 | 187,800 |
| 2017/05/15 | 48,180.0 | 48,710.0 | 47,970.0 | 48,710.0 | 24,355.0 | 264,200 |
| 2017/05/12 | 47,950.0 | 48,160.0 | 47,660.0 | 48,090.0 | 24,045.0 | 292,200 |
| 2017/05/11 | 48,730.0 | 49,050.0 | 48,300.0 | 48,340.0 | 24,170.0 | 320,100 |
| 2017/05/10 | 47,630.0 | 48,350.0 | 47,570.0 | 48,320.0 | 24,160.0 | 368,800 |
| 2017/05/09 | 47,750.0 | 47,750.0 | 47,360.0 | 47,470.0 | 23,735.0 | 259,900 |
| 2017/05/08 | 46,650.0 | 47,640.0 | 46,650.0 | 47,590.0 | 23,795.0 | 557,800 |
| 2017/05/02 | 45,640.0 | 45,940.0 | 45,440.0 | 45,740.0 | 22,870.0 | 308,400 |
| 2017/05/01 | 45,180.0 | 45,690.0 | 44,940.0 | 45,640.0 | 22,820.0 | 374,300 |
| 2017/04/28 | 44,620.0 | 44,910.0 | 44,370.0 | 44,800.0 | 22,400.0 | 365,800 |
| 2017/04/27 | 44,080.0 | 44,490.0 | 44,020.0 | 44,460.0 | 22,230.0 | 297,900 |
| 2017/04/26 | 44,140.0 | 44,260.0 | 43,910.0 | 44,250.0 | 22,125.0 | 308,200 |
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。
