62,325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) |
|---|---|---|---|---|---|---|
| 2016/11/18 | 76,800.0 | 76,920.0 | 76,480.0 | 76,520.0 | 19,130.0 | 108,900 |
| 2016/11/17 | 75,200.0 | 76,620.0 | 75,080.0 | 76,620.0 | 19,155.0 | 114,500 |
| 2016/11/16 | 75,880.0 | 75,890.0 | 75,200.0 | 75,730.0 | 18,932.5 | 132,600 |
| 2016/11/15 | 75,900.0 | 75,900.0 | 74,650.0 | 75,190.0 | 18,797.5 | 158,500 |
| 2016/11/14 | 75,910.0 | 76,390.0 | 75,510.0 | 76,080.0 | 19,020.0 | 117,200 |
| 2016/11/11 | 77,000.0 | 77,060.0 | 75,600.0 | 76,060.0 | 19,015.0 | 180,500 |
| 2016/11/10 | 75,110.0 | 76,670.0 | 75,010.0 | 76,470.0 | 19,117.5 | 234,300 |
| 2016/11/09 | 75,290.0 | 75,660.0 | 72,260.0 | 72,760.0 | 18,190.0 | 273,600 |
| 2016/11/08 | 75,000.0 | 75,000.0 | 73,630.0 | 74,140.0 | 18,535.0 | 150,300 |
| 2016/11/07 | 75,000.0 | 75,000.0 | 73,900.0 | 74,430.0 | 18,607.5 | 114,500 |
| 2016/11/04 | 73,510.0 | 74,270.0 | 72,620.0 | 74,120.0 | 18,530.0 | 208,100 |
| 2016/11/02 | 75,560.0 | 75,680.0 | 75,050.0 | 75,160.0 | 18,790.0 | 129,300 |
| 2016/11/01 | 77,700.0 | 77,700.0 | 75,830.0 | 76,260.0 | 19,065.0 | 144,900 |
| 2016/10/31 | 77,500.0 | 77,580.0 | 77,000.0 | 77,060.0 | 19,265.0 | 142,000 |
| 2016/10/28 | 76,500.0 | 76,800.0 | 75,800.0 | 76,800.0 | 19,200.0 | 181,800 |
| 2016/10/27 | 76,810.0 | 76,910.0 | 75,990.0 | 76,290.0 | 19,072.5 | 151,300 |
| 2016/10/26 | 76,880.0 | 77,400.0 | 76,860.0 | 77,230.0 | 19,307.5 | 95,300 |
| 2016/10/25 | 76,340.0 | 77,590.0 | 76,310.0 | 77,380.0 | 19,345.0 | 93,200 |
| 2016/10/24 | 76,840.0 | 77,120.0 | 76,360.0 | 76,610.0 | 19,152.5 | 92,500 |
| 2016/10/21 | 77,370.0 | 77,750.0 | 76,820.0 | 76,840.0 | 19,210.0 | 106,500 |
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。
