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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 45,330.0 | 45,600.0 | 44,820.0 | 45,420.0 | 45,420.0 | 337,100 |
| 2020/07/28 | 46,600.0 | 46,910.0 | 45,740.0 | 45,780.0 | 45,780.0 | 389,700 |
| 2020/07/27 | 45,060.0 | 46,140.0 | 45,030.0 | 46,140.0 | 46,140.0 | 425,700 |
| 2020/07/22 | 45,660.0 | 46,050.0 | 45,630.0 | 45,970.0 | 45,970.0 | 319,800 |
| 2020/07/21 | 45,140.0 | 46,260.0 | 45,030.0 | 46,220.0 | 46,220.0 | 617,200 |
| 2020/07/20 | 44,370.0 | 44,870.0 | 44,080.0 | 44,610.0 | 44,610.0 | 377,700 |
| 2020/07/17 | 44,360.0 | 44,590.0 | 43,970.0 | 44,100.0 | 44,100.0 | 430,800 |
| 2020/07/16 | 45,000.0 | 45,100.0 | 44,170.0 | 44,410.0 | 44,410.0 | 661,500 |
| 2020/07/15 | 45,540.0 | 45,970.0 | 45,130.0 | 45,850.0 | 45,850.0 | 476,000 |
| 2020/07/14 | 45,320.0 | 45,610.0 | 44,840.0 | 45,200.0 | 45,200.0 | 359,500 |
| 2020/07/13 | 45,310.0 | 45,500.0 | 44,690.0 | 45,500.0 | 45,500.0 | 324,900 |
| 2020/07/10 | 45,400.0 | 45,850.0 | 44,840.0 | 44,840.0 | 44,840.0 | 456,800 |
| 2020/07/09 | 44,990.0 | 45,700.0 | 44,550.0 | 45,270.0 | 45,270.0 | 482,200 |
| 2020/07/08 | 44,700.0 | 45,590.0 | 44,540.0 | 44,560.0 | 44,560.0 | 505,300 |
| 2020/07/07 | 44,270.0 | 44,860.0 | 44,110.0 | 44,700.0 | 44,700.0 | 537,800 |
| 2020/07/06 | 44,120.0 | 44,500.0 | 43,900.0 | 43,980.0 | 43,980.0 | 456,700 |
| 2020/07/03 | 43,110.0 | 44,080.0 | 43,060.0 | 44,080.0 | 44,080.0 | 501,000 |
| 2020/07/02 | 44,070.0 | 44,410.0 | 42,900.0 | 43,030.0 | 43,030.0 | 718,400 |
| 2020/07/01 | 45,480.0 | 45,480.0 | 44,190.0 | 44,340.0 | 44,340.0 | 417,600 |
| 2020/06/30 | 45,180.0 | 45,290.0 | 44,850.0 | 45,030.0 | 45,030.0 | 484,700 |
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。
