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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 61,500.0 | 63,000.0 | 59,800.0 | 60,080.0 | 30,040.0 | 748,900 |
| 2018/08/01 | 59,650.0 | 60,100.0 | 58,720.0 | 60,100.0 | 30,050.0 | 397,400 |
| 2018/07/31 | 58,520.0 | 59,130.0 | 57,650.0 | 58,910.0 | 29,455.0 | 354,800 |
| 2018/07/30 | 59,830.0 | 60,080.0 | 58,840.0 | 58,970.0 | 29,485.0 | 167,600 |
| 2018/07/27 | 59,510.0 | 60,240.0 | 59,150.0 | 59,830.0 | 29,915.0 | 214,300 |
| 2018/07/26 | 59,900.0 | 59,920.0 | 59,170.0 | 59,240.0 | 29,620.0 | 233,300 |
| 2018/07/25 | 59,360.0 | 60,120.0 | 58,880.0 | 59,390.0 | 29,695.0 | 263,400 |
| 2018/07/24 | 58,510.0 | 59,800.0 | 58,010.0 | 59,270.0 | 29,635.0 | 313,800 |
| 2018/07/23 | 58,540.0 | 58,840.0 | 57,690.0 | 57,870.0 | 28,935.0 | 285,800 |
| 2018/07/20 | 58,530.0 | 59,630.0 | 58,400.0 | 59,140.0 | 29,570.0 | 369,900 |
| 2018/07/19 | 59,150.0 | 59,350.0 | 58,380.0 | 58,470.0 | 29,235.0 | 351,500 |
| 2018/07/18 | 59,990.0 | 60,090.0 | 58,800.0 | 59,260.0 | 29,630.0 | 501,900 |
| 2018/07/17 | 61,480.0 | 61,480.0 | 59,550.0 | 59,670.0 | 29,835.0 | 319,700 |
| 2018/07/13 | 61,180.0 | 61,700.0 | 60,250.0 | 61,040.0 | 30,520.0 | 355,900 |
| 2018/07/12 | 59,210.0 | 59,910.0 | 58,710.0 | 59,680.0 | 29,840.0 | 286,300 |
| 2018/07/11 | 60,110.0 | 60,700.0 | 59,210.0 | 59,680.0 | 29,840.0 | 352,400 |
| 2018/07/10 | 60,300.0 | 61,390.0 | 59,800.0 | 60,990.0 | 30,495.0 | 381,900 |
| 2018/07/09 | 59,160.0 | 59,570.0 | 58,500.0 | 59,230.0 | 29,615.0 | 275,600 |
| 2018/07/06 | 57,730.0 | 59,380.0 | 57,620.0 | 59,160.0 | 29,580.0 | 516,400 |
| 2018/07/05 | 57,470.0 | 59,090.0 | 56,900.0 | 57,020.0 | 28,510.0 | 583,400 |
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。
