65,795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) |
|---|---|---|---|---|---|---|
| 2019/01/21 | 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 |
| 2018/12/27 | 55,480.0 | 56,890.0 | 54,960.0 | 56,450.0 | 28,225.0 | 597,000 |
| 2018/12/26 | 51,520.0 | 53,000.0 | 51,520.0 | 53,000.0 | 26,500.0 | 634,100 |
| 2018/12/25 | 54,000.0 | 54,190.0 | 51,390.0 | 51,520.0 | 25,760.0 | 444,400 |
| 2018/12/21 | 55,500.0 | 55,710.0 | 54,140.0 | 55,240.0 | 27,620.0 | 635,000 |
| 2018/12/20 | 56,970.0 | 57,460.0 | 55,150.0 | 55,580.0 | 27,790.0 | 531,800 |
| 2018/12/19 | 55,900.0 | 56,660.0 | 55,560.0 | 56,610.0 | 28,305.0 | 361,100 |
| 2018/12/18 | 55,940.0 | 57,350.0 | 55,540.0 | 56,300.0 | 28,150.0 | 457,800 |
| 2018/12/17 | 57,440.0 | 57,940.0 | 56,860.0 | 57,180.0 | 28,590.0 | 325,000 |
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。
