62,209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) |
|---|---|---|---|---|---|---|
| 2020/04/20 | 37,780.0 | 37,880.0 | 36,590.0 | 36,940.0 | 36,940.0 | 548,200 |
| 2020/04/17 | 37,500.0 | 37,980.0 | 37,230.0 | 37,720.0 | 37,720.0 | 541,300 |
| 2020/04/16 | 36,700.0 | 37,160.0 | 36,620.0 | 36,830.0 | 36,830.0 | 476,400 |
| 2020/04/15 | 37,530.0 | 37,540.0 | 37,050.0 | 37,280.0 | 37,280.0 | 530,000 |
| 2020/04/14 | 36,550.0 | 37,270.0 | 36,480.0 | 37,090.0 | 37,090.0 | 491,600 |
| 2020/04/13 | 36,640.0 | 37,120.0 | 36,420.0 | 36,430.0 | 36,430.0 | 303,000 |
| 2020/04/10 | 36,420.0 | 37,040.0 | 36,100.0 | 37,020.0 | 37,020.0 | 425,000 |
| 2020/04/09 | 36,730.0 | 36,830.0 | 35,940.0 | 36,530.0 | 36,530.0 | 594,200 |
| 2020/04/08 | 36,400.0 | 37,050.0 | 35,770.0 | 37,000.0 | 37,000.0 | 788,600 |
| 2020/04/07 | 35,990.0 | 36,390.0 | 35,100.0 | 35,800.0 | 35,800.0 | 684,500 |
| 2020/04/06 | 34,570.0 | 35,280.0 | 34,440.0 | 35,210.0 | 35,210.0 | 610,000 |
| 2020/04/03 | 34,440.0 | 34,880.0 | 33,800.0 | 34,160.0 | 34,160.0 | 758,400 |
| 2020/04/02 | 33,410.0 | 34,440.0 | 33,260.0 | 33,810.0 | 33,810.0 | 812,400 |
| 2020/04/01 | 34,620.0 | 35,090.0 | 33,410.0 | 33,750.0 | 33,750.0 | 849,800 |
| 2020/03/31 | 35,790.0 | 36,280.0 | 34,570.0 | 34,830.0 | 34,830.0 | 875,500 |
| 2020/03/30 | 34,440.0 | 35,480.0 | 33,950.0 | 35,400.0 | 35,400.0 | 977,800 |
| 2020/03/27 | 34,020.0 | 35,140.0 | 33,730.0 | 35,140.0 | 35,140.0 | 1,291,800 |
| 2020/03/26 | 33,350.0 | 33,900.0 | 32,570.0 | 33,800.0 | 33,800.0 | 1,248,500 |
| 2020/03/25 | 33,790.0 | 34,560.0 | 33,460.0 | 34,550.0 | 34,550.0 | 1,036,900 |
| 2020/03/24 | 33,070.0 | 33,640.0 | 31,740.0 | 32,390.0 | 32,390.0 | 1,086,800 |
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。
