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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 60,670.0 | 60,980.0 | 59,010.0 | 59,200.0 | 29,600.0 | 435,300 |
| 2018/07/03 | 62,050.0 | 62,590.0 | 61,140.0 | 61,660.0 | 30,830.0 | 274,300 |
| 2018/07/02 | 63,000.0 | 63,170.0 | 61,060.0 | 61,070.0 | 30,535.0 | 315,800 |
| 2018/06/29 | 63,700.0 | 63,700.0 | 62,050.0 | 62,560.0 | 31,280.0 | 362,500 |
| 2018/06/28 | 63,410.0 | 63,580.0 | 62,500.0 | 63,220.0 | 31,610.0 | 385,400 |
| 2018/06/27 | 63,830.0 | 64,640.0 | 63,500.0 | 64,060.0 | 32,030.0 | 220,700 |
| 2018/06/26 | 63,800.0 | 64,120.0 | 62,870.0 | 63,490.0 | 31,745.0 | 260,000 |
| 2018/06/25 | 66,560.0 | 66,600.0 | 64,250.0 | 64,460.0 | 32,230.0 | 241,300 |
| 2018/06/22 | 65,600.0 | 66,580.0 | 65,130.0 | 66,560.0 | 33,280.0 | 240,600 |
| 2018/06/21 | 65,910.0 | 66,690.0 | 65,520.0 | 66,080.0 | 33,040.0 | 226,000 |
| 2018/06/20 | 65,840.0 | 66,280.0 | 64,120.0 | 65,510.0 | 32,755.0 | 341,200 |
| 2018/06/19 | 67,000.0 | 67,770.0 | 65,770.0 | 65,840.0 | 32,920.0 | 259,100 |
| 2018/06/18 | 67,900.0 | 67,970.0 | 66,300.0 | 66,840.0 | 33,420.0 | 237,700 |
| 2018/06/15 | 66,590.0 | 67,640.0 | 66,260.0 | 67,560.0 | 33,780.0 | 380,500 |
| 2018/06/14 | 67,240.0 | 67,500.0 | 65,650.0 | 65,650.0 | 32,825.0 | 288,700 |
| 2018/06/13 | 67,970.0 | 67,970.0 | 67,190.0 | 67,420.0 | 33,710.0 | 152,200 |
| 2018/06/12 | 68,000.0 | 68,090.0 | 67,020.0 | 67,750.0 | 33,875.0 | 239,400 |
| 2018/06/11 | 67,280.0 | 67,800.0 | 66,720.0 | 67,150.0 | 33,575.0 | 139,200 |
| 2018/06/08 | 66,630.0 | 67,300.0 | 66,560.0 | 66,770.0 | 33,385.0 | 256,900 |
| 2018/06/07 | 66,640.0 | 66,840.0 | 66,050.0 | 66,810.0 | 33,405.0 | 177,800 |
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。
