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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 55,800.0 | 55,900.0 | 54,910.0 | 55,860.0 | 27,930.0 | 363,800 |
| 2019/01/30 | 55,320.0 | 55,320.0 | 54,400.0 | 54,690.0 | 27,345.0 | 309,700 |
| 2019/01/29 | 54,450.0 | 54,910.0 | 53,700.0 | 54,480.0 | 27,240.0 | 440,900 |
| 2019/01/28 | 54,600.0 | 55,370.0 | 54,430.0 | 54,970.0 | 27,485.0 | 389,400 |
| 2019/01/25 | 53,600.0 | 54,400.0 | 53,510.0 | 53,980.0 | 26,990.0 | 458,000 |
| 2019/01/24 | 53,240.0 | 53,740.0 | 52,890.0 | 53,190.0 | 26,595.0 | 314,800 |
| 2019/01/23 | 53,010.0 | 53,930.0 | 52,760.0 | 52,950.0 | 26,475.0 | 350,700 |
| 2019/01/22 | 55,100.0 | 55,120.0 | 53,610.0 | 53,760.0 | 26,880.0 | 351,100 |
| 2019/01/21 | 56,050.0 | 56,370.0 | 54,510.0 | 54,660.0 | 27,330.0 | 381,900 |
| 2019/01/18 | 54,670.0 | 55,670.0 | 53,700.0 | 55,260.0 | 27,630.0 | 432,400 |
| 2019/01/17 | 55,840.0 | 56,680.0 | 55,180.0 | 55,460.0 | 27,730.0 | 303,400 |
| 2019/01/16 | 55,040.0 | 55,840.0 | 54,960.0 | 55,300.0 | 27,650.0 | 366,300 |
| 2019/01/15 | 53,550.0 | 55,110.0 | 53,150.0 | 54,860.0 | 27,430.0 | 366,200 |
| 2019/01/11 | 53,900.0 | 54,150.0 | 53,000.0 | 53,560.0 | 26,780.0 | 678,300 |
| 2019/01/10 | 54,730.0 | 55,030.0 | 52,760.0 | 52,900.0 | 26,450.0 | 563,800 |
| 2019/01/09 | 56,400.0 | 56,470.0 | 55,400.0 | 55,500.0 | 27,750.0 | 336,600 |
| 2019/01/08 | 54,990.0 | 55,610.0 | 54,500.0 | 55,210.0 | 27,605.0 | 424,700 |
| 2019/01/07 | 54,240.0 | 55,150.0 | 54,130.0 | 54,710.0 | 27,355.0 | 554,000 |
| 2019/01/04 | 53,460.0 | 53,540.0 | 51,220.0 | 51,870.0 | 25,935.0 | 832,500 |
| 2018/12/28 | 55,510.0 | 56,340.0 | 55,330.0 | 55,680.0 | 27,840.0 | 406,900 |
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。
