62,340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) |
|---|---|---|---|---|---|---|
| 2016/05/26 | 68,400.0 | 68,600.0 | 67,410.0 | 67,430.0 | 16,857.5 | 107,800 |
| 2016/05/25 | 68,980.0 | 69,030.0 | 67,740.0 | 67,930.0 | 16,982.5 | 123,300 |
| 2016/05/24 | 67,490.0 | 67,930.0 | 66,920.0 | 67,450.0 | 16,862.5 | 84,300 |
| 2016/05/23 | 68,050.0 | 68,420.0 | 67,200.0 | 67,920.0 | 16,980.0 | 155,800 |
| 2016/05/20 | 67,490.0 | 68,890.0 | 67,350.0 | 68,760.0 | 17,190.0 | 115,500 |
| 2016/05/19 | 69,000.0 | 69,200.0 | 68,110.0 | 68,390.0 | 17,097.5 | 127,100 |
| 2016/05/18 | 69,000.0 | 69,240.0 | 68,070.0 | 68,300.0 | 17,075.0 | 137,900 |
| 2016/05/17 | 68,170.0 | 68,740.0 | 67,850.0 | 68,690.0 | 17,172.5 | 121,800 |
| 2016/05/16 | 67,120.0 | 68,200.0 | 67,100.0 | 67,500.0 | 16,875.0 | 139,500 |
| 2016/05/13 | 66,810.0 | 67,300.0 | 66,500.0 | 66,900.0 | 16,725.0 | 139,200 |
| 2016/05/12 | 66,610.0 | 66,940.0 | 65,520.0 | 66,800.0 | 16,700.0 | 168,400 |
| 2016/05/11 | 67,320.0 | 67,850.0 | 67,020.0 | 67,130.0 | 16,782.5 | 132,500 |
| 2016/05/10 | 65,470.0 | 66,150.0 | 65,050.0 | 66,150.0 | 16,537.5 | 187,500 |
| 2016/05/09 | 65,100.0 | 65,980.0 | 64,820.0 | 65,240.0 | 16,310.0 | 131,500 |
| 2016/05/06 | 64,470.0 | 65,390.0 | 64,460.0 | 65,100.0 | 16,275.0 | 192,200 |
| 2016/05/02 | 64,800.0 | 65,480.0 | 64,510.0 | 65,470.0 | 16,367.5 | 305,300 |
| 2016/04/28 | 68,450.0 | 69,410.0 | 66,630.0 | 67,160.0 | 16,790.0 | 353,600 |
| 2016/04/27 | 66,480.0 | 66,880.0 | 65,200.0 | 65,680.0 | 16,420.0 | 293,300 |
| 2016/04/26 | 66,110.0 | 67,180.0 | 66,070.0 | 67,180.0 | 16,795.0 | 211,900 |
| 2016/04/25 | 66,910.0 | 67,100.0 | 66,000.0 | 66,560.0 | 16,640.0 | 211,600 |
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。
