62,358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) |
|---|---|---|---|---|---|---|
| 2016/09/20 | 72,990.0 | 74,100.0 | 72,030.0 | 73,460.0 | 18,365.0 | 225,000 |
| 2016/09/16 | 71,420.0 | 72,120.0 | 71,340.0 | 72,000.0 | 18,000.0 | 153,500 |
| 2016/09/15 | 72,210.0 | 72,380.0 | 71,230.0 | 71,410.0 | 17,852.5 | 133,100 |
| 2016/09/14 | 71,290.0 | 71,590.0 | 70,860.0 | 71,500.0 | 17,875.0 | 110,100 |
| 2016/09/13 | 71,500.0 | 71,600.0 | 70,750.0 | 71,440.0 | 17,860.0 | 126,000 |
| 2016/09/12 | 71,790.0 | 71,790.0 | 70,920.0 | 71,330.0 | 17,832.5 | 188,500 |
| 2016/09/09 | 73,030.0 | 73,080.0 | 72,430.0 | 72,510.0 | 18,127.5 | 125,900 |
| 2016/09/08 | 72,970.0 | 73,060.0 | 71,910.0 | 72,490.0 | 18,122.5 | 126,800 |
| 2016/09/07 | 71,880.0 | 73,390.0 | 71,560.0 | 73,230.0 | 18,307.5 | 178,500 |
| 2016/09/06 | 71,030.0 | 71,730.0 | 71,030.0 | 71,660.0 | 17,915.0 | 61,000 |
| 2016/09/05 | 72,090.0 | 72,240.0 | 70,960.0 | 71,060.0 | 17,765.0 | 87,000 |
| 2016/09/02 | 71,710.0 | 72,160.0 | 71,110.0 | 71,320.0 | 17,830.0 | 89,200 |
| 2016/09/01 | 72,530.0 | 72,760.0 | 72,020.0 | 72,400.0 | 18,100.0 | 98,800 |
| 2016/08/31 | 72,200.0 | 72,710.0 | 71,550.0 | 72,530.0 | 18,132.5 | 153,300 |
| 2016/08/30 | 71,900.0 | 72,080.0 | 71,450.0 | 71,680.0 | 17,920.0 | 65,700 |
| 2016/08/29 | 72,540.0 | 72,650.0 | 71,830.0 | 71,880.0 | 17,970.0 | 96,700 |
| 2016/08/26 | 71,500.0 | 71,610.0 | 70,580.0 | 71,070.0 | 17,767.5 | 104,100 |
| 2016/08/25 | 72,970.0 | 72,970.0 | 71,830.0 | 71,860.0 | 17,965.0 | 84,100 |
| 2016/08/24 | 73,140.0 | 73,240.0 | 71,900.0 | 71,990.0 | 17,997.5 | 85,500 |
| 2016/08/23 | 70,720.0 | 72,290.0 | 70,680.0 | 71,800.0 | 17,950.0 | 109,400 |
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。
