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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 59,000.0 | 59,410.0 | 58,520.0 | 59,120.0 | 29,560.0 | 404,000 |
| 2019/06/03 | 59,690.0 | 60,140.0 | 58,750.0 | 58,920.0 | 29,460.0 | 580,000 |
| 2019/05/31 | 62,180.0 | 62,280.0 | 61,510.0 | 61,510.0 | 30,755.0 | 420,500 |
| 2019/05/30 | 62,310.0 | 62,660.0 | 61,910.0 | 62,560.0 | 31,280.0 | 234,000 |
| 2019/05/29 | 62,330.0 | 62,870.0 | 62,020.0 | 62,670.0 | 31,335.0 | 338,400 |
| 2019/05/28 | 62,710.0 | 63,350.0 | 62,610.0 | 62,610.0 | 31,305.0 | 748,100 |
| 2019/05/27 | 62,570.0 | 63,490.0 | 62,340.0 | 63,210.0 | 31,605.0 | 217,700 |
| 2019/05/24 | 61,810.0 | 62,940.0 | 61,520.0 | 62,780.0 | 31,390.0 | 345,200 |
| 2019/05/23 | 62,860.0 | 63,050.0 | 62,260.0 | 62,660.0 | 31,330.0 | 410,900 |
| 2019/05/22 | 64,900.0 | 65,000.0 | 63,000.0 | 63,000.0 | 31,500.0 | 455,600 |
| 2019/05/21 | 64,080.0 | 64,540.0 | 63,180.0 | 64,220.0 | 32,110.0 | 509,000 |
| 2019/05/20 | 66,100.0 | 66,440.0 | 64,860.0 | 64,960.0 | 32,480.0 | 307,100 |
| 2019/05/17 | 66,500.0 | 66,830.0 | 65,870.0 | 66,390.0 | 33,195.0 | 347,700 |
| 2019/05/16 | 66,620.0 | 66,620.0 | 64,930.0 | 65,510.0 | 32,755.0 | 324,000 |
| 2019/05/15 | 65,530.0 | 66,360.0 | 65,150.0 | 66,230.0 | 33,115.0 | 361,100 |
| 2019/05/14 | 64,010.0 | 65,400.0 | 63,760.0 | 64,890.0 | 32,445.0 | 456,700 |
| 2019/05/13 | 66,300.0 | 66,470.0 | 65,730.0 | 65,860.0 | 32,930.0 | 276,600 |
| 2019/05/10 | 66,900.0 | 67,700.0 | 66,110.0 | 66,690.0 | 33,345.0 | 417,800 |
| 2019/05/09 | 67,000.0 | 68,150.0 | 66,650.0 | 66,770.0 | 33,385.0 | 368,600 |
| 2019/05/08 | 67,000.0 | 67,740.0 | 66,710.0 | 67,440.0 | 33,720.0 | 395,900 |
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。
