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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 65,400.0 | 66,010.0 | 65,110.0 | 65,990.0 | 32,995.0 | 193,000 |
| 2018/01/09 | 66,320.0 | 66,330.0 | 65,400.0 | 65,860.0 | 32,930.0 | 309,100 |
| 2018/01/05 | 66,020.0 | 66,090.0 | 65,420.0 | 66,020.0 | 33,010.0 | 244,900 |
| 2018/01/04 | 64,800.0 | 65,290.0 | 64,350.0 | 65,290.0 | 32,645.0 | 428,100 |
| 2017/12/29 | 64,350.0 | 64,530.0 | 63,060.0 | 63,120.0 | 31,560.0 | 184,800 |
| 2017/12/28 | 64,100.0 | 64,350.0 | 63,860.0 | 63,930.0 | 31,965.0 | 123,300 |
| 2017/12/27 | 64,720.0 | 64,730.0 | 64,060.0 | 64,240.0 | 32,120.0 | 125,200 |
| 2017/12/26 | 64,640.0 | 64,980.0 | 64,250.0 | 64,800.0 | 32,400.0 | 228,100 |
| 2017/12/25 | 64,340.0 | 65,250.0 | 64,030.0 | 65,250.0 | 32,625.0 | 200,200 |
| 2017/12/22 | 64,090.0 | 64,400.0 | 63,880.0 | 64,090.0 | 32,045.0 | 176,500 |
| 2017/12/21 | 64,140.0 | 64,400.0 | 63,460.0 | 63,930.0 | 31,965.0 | 163,800 |
| 2017/12/20 | 64,090.0 | 64,420.0 | 63,800.0 | 64,230.0 | 32,115.0 | 141,000 |
| 2017/12/19 | 64,760.0 | 65,000.0 | 64,150.0 | 64,160.0 | 32,080.0 | 247,700 |
| 2017/12/18 | 63,730.0 | 64,660.0 | 63,520.0 | 64,660.0 | 32,330.0 | 260,200 |
| 2017/12/15 | 63,150.0 | 63,730.0 | 62,220.0 | 63,320.0 | 31,660.0 | 349,700 |
| 2017/12/14 | 62,500.0 | 63,570.0 | 62,450.0 | 63,250.0 | 31,625.0 | 232,800 |
| 2017/12/13 | 63,480.0 | 63,610.0 | 62,850.0 | 62,990.0 | 31,495.0 | 241,600 |
| 2017/12/12 | 63,360.0 | 63,690.0 | 63,010.0 | 63,340.0 | 31,670.0 | 251,600 |
| 2017/12/11 | 64,140.0 | 64,160.0 | 62,520.0 | 63,510.0 | 31,755.0 | 329,300 |
| 2017/12/08 | 62,100.0 | 64,150.0 | 62,100.0 | 64,120.0 | 32,060.0 | 487,900 |
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。
