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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 66,000.0 | 66,620.0 | 65,250.0 | 66,520.0 | 33,260.0 | 397,700 |
| 2018/09/28 | 64,680.0 | 65,980.0 | 64,560.0 | 65,980.0 | 32,990.0 | 645,700 |
| 2018/09/27 | 64,060.0 | 64,940.0 | 63,500.0 | 63,500.0 | 31,750.0 | 335,100 |
| 2018/09/26 | 64,500.0 | 64,910.0 | 63,740.0 | 64,180.0 | 32,090.0 | 386,500 |
| 2018/09/25 | 64,000.0 | 64,240.0 | 63,310.0 | 64,040.0 | 32,020.0 | 361,800 |
| 2018/09/21 | 64,000.0 | 64,240.0 | 63,370.0 | 63,630.0 | 31,815.0 | 519,200 |
| 2018/09/20 | 63,780.0 | 64,190.0 | 63,010.0 | 63,320.0 | 31,660.0 | 315,800 |
| 2018/09/19 | 62,900.0 | 63,990.0 | 62,610.0 | 63,370.0 | 31,685.0 | 418,100 |
| 2018/09/18 | 61,860.0 | 62,240.0 | 61,010.0 | 61,970.0 | 30,985.0 | 339,000 |
| 2018/09/14 | 59,900.0 | 62,010.0 | 59,580.0 | 62,010.0 | 31,005.0 | 594,600 |
| 2018/09/13 | 58,500.0 | 59,600.0 | 58,000.0 | 58,980.0 | 29,490.0 | 255,300 |
| 2018/09/12 | 61,000.0 | 61,020.0 | 58,610.0 | 58,920.0 | 29,460.0 | 317,500 |
| 2018/09/11 | 59,990.0 | 60,430.0 | 59,630.0 | 60,000.0 | 30,000.0 | 224,200 |
| 2018/09/10 | 59,630.0 | 60,580.0 | 59,430.0 | 59,990.0 | 29,995.0 | 242,400 |
| 2018/09/07 | 60,100.0 | 60,370.0 | 58,970.0 | 59,450.0 | 29,725.0 | 315,100 |
| 2018/09/06 | 60,380.0 | 60,730.0 | 59,920.0 | 60,540.0 | 30,270.0 | 215,000 |
| 2018/09/05 | 61,240.0 | 61,650.0 | 60,340.0 | 60,710.0 | 30,355.0 | 305,200 |
| 2018/09/04 | 61,870.0 | 62,190.0 | 61,390.0 | 61,600.0 | 30,800.0 | 157,900 |
| 2018/09/03 | 62,600.0 | 62,870.0 | 61,410.0 | 61,600.0 | 30,800.0 | 203,000 |
| 2018/08/31 | 62,200.0 | 63,030.0 | 62,190.0 | 62,890.0 | 31,445.0 | 272,700 |
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。
