62,363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) |
|---|---|---|---|---|---|---|
| 2015/12/25 | 65,290.0 | 65,660.0 | 64,940.0 | 65,430.0 | 16,357.5 | 35,900 |
| 2015/12/24 | 66,470.0 | 66,510.0 | 65,090.0 | 65,290.0 | 16,322.5 | 125,000 |
| 2015/12/22 | 64,790.0 | 65,360.0 | 64,080.0 | 65,030.0 | 16,257.5 | 143,800 |
| 2015/12/21 | 63,600.0 | 65,350.0 | 63,600.0 | 64,780.0 | 16,195.0 | 213,700 |
| 2015/12/18 | 66,250.0 | 67,060.0 | 64,190.0 | 64,260.0 | 16,065.0 | 271,400 |
| 2015/12/17 | 66,500.0 | 67,010.0 | 65,920.0 | 66,200.0 | 16,550.0 | 226,500 |
| 2015/12/16 | 63,780.0 | 65,130.0 | 63,650.0 | 64,800.0 | 16,200.0 | 204,100 |
| 2015/12/15 | 64,070.0 | 64,470.0 | 62,830.0 | 62,920.0 | 15,730.0 | 152,000 |
| 2015/12/14 | 63,510.0 | 64,490.0 | 63,300.0 | 64,420.0 | 16,105.0 | 139,900 |
| 2015/12/11 | 64,640.0 | 65,630.0 | 64,350.0 | 65,310.0 | 16,327.5 | 191,700 |
| 2015/12/10 | 64,010.0 | 64,530.0 | 63,280.0 | 64,260.0 | 16,065.0 | 183,900 |
| 2015/12/09 | 65,080.0 | 65,600.0 | 64,510.0 | 64,970.0 | 16,242.5 | 157,700 |
| 2015/12/08 | 65,850.0 | 65,850.0 | 64,520.0 | 65,130.0 | 16,282.5 | 149,900 |
| 2015/12/07 | 65,210.0 | 66,130.0 | 65,210.0 | 65,410.0 | 16,352.5 | 130,300 |
| 2015/12/04 | 65,890.0 | 65,900.0 | 65,040.0 | 65,220.0 | 16,305.0 | 132,700 |
| 2015/12/03 | 66,980.0 | 67,130.0 | 66,000.0 | 66,310.0 | 16,577.5 | 135,700 |
| 2015/12/02 | 68,090.0 | 68,590.0 | 66,670.0 | 66,690.0 | 16,672.5 | 211,200 |
| 2015/12/01 | 66,860.0 | 67,750.0 | 66,600.0 | 67,700.0 | 16,925.0 | 241,300 |
| 2015/11/30 | 66,150.0 | 67,100.0 | 65,730.0 | 66,720.0 | 16,680.0 | 355,400 |
| 2015/11/27 | 65,570.0 | 65,940.0 | 65,050.0 | 65,300.0 | 16,325.0 | 119,200 |
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。
