62,174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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 47,060.0 | 48,070.0 | 47,060.0 | 48,050.0 | 48,050.0 | 699,500 |
| 2020/09/25 | 46,300.0 | 47,620.0 | 46,300.0 | 47,260.0 | 47,260.0 | 695,200 |
| 2020/09/24 | 46,050.0 | 46,800.0 | 46,040.0 | 46,260.0 | 46,260.0 | 465,600 |
| 2020/09/23 | 46,350.0 | 46,490.0 | 45,810.0 | 46,310.0 | 46,310.0 | 610,500 |
| 2020/09/18 | 45,680.0 | 46,600.0 | 45,520.0 | 46,580.0 | 46,580.0 | 638,400 |
| 2020/09/17 | 45,880.0 | 45,940.0 | 45,380.0 | 45,940.0 | 45,940.0 | 347,400 |
| 2020/09/16 | 45,240.0 | 46,170.0 | 45,160.0 | 45,370.0 | 45,370.0 | 541,100 |
| 2020/09/15 | 45,180.0 | 45,590.0 | 44,920.0 | 45,140.0 | 45,140.0 | 322,600 |
| 2020/09/14 | 45,500.0 | 45,810.0 | 45,260.0 | 45,590.0 | 45,590.0 | 403,300 |
| 2020/09/11 | 45,500.0 | 45,500.0 | 44,600.0 | 45,100.0 | 45,100.0 | 482,900 |
| 2020/09/10 | 44,590.0 | 44,920.0 | 44,420.0 | 44,800.0 | 44,800.0 | 408,700 |
| 2020/09/09 | 44,160.0 | 44,250.0 | 43,600.0 | 44,150.0 | 44,150.0 | 508,900 |
| 2020/09/08 | 43,790.0 | 44,480.0 | 43,660.0 | 44,160.0 | 44,160.0 | 467,400 |
| 2020/09/07 | 43,340.0 | 43,890.0 | 43,270.0 | 43,470.0 | 43,470.0 | 257,100 |
| 2020/09/04 | 43,960.0 | 44,070.0 | 43,570.0 | 43,660.0 | 43,660.0 | 301,300 |
| 2020/09/03 | 45,100.0 | 45,140.0 | 44,330.0 | 44,540.0 | 44,540.0 | 339,300 |
| 2020/09/02 | 43,930.0 | 44,610.0 | 43,690.0 | 44,590.0 | 44,590.0 | 347,300 |
| 2020/09/01 | 43,780.0 | 43,900.0 | 43,210.0 | 43,320.0 | 43,320.0 | 316,300 |
| 2020/08/31 | 43,540.0 | 44,110.0 | 43,410.0 | 43,680.0 | 43,680.0 | 429,800 |
| 2020/08/28 | 43,440.0 | 44,080.0 | 42,610.0 | 43,080.0 | 43,080.0 | 716,900 |
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。
