62,170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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 68,120.0 | 68,780.0 | 66,320.0 | 68,330.0 | 34,165.0 | 448,900 |
| 2018/01/26 | 69,520.0 | 70,040.0 | 69,120.0 | 69,120.0 | 34,560.0 | 378,600 |
| 2018/01/25 | 70,500.0 | 70,840.0 | 69,830.0 | 69,890.0 | 34,945.0 | 383,900 |
| 2018/01/24 | 71,500.0 | 72,400.0 | 71,420.0 | 71,810.0 | 35,905.0 | 292,000 |
| 2018/01/23 | 71,760.0 | 72,320.0 | 71,570.0 | 72,320.0 | 36,160.0 | 251,400 |
| 2018/01/22 | 71,320.0 | 71,530.0 | 70,910.0 | 71,510.0 | 35,755.0 | 224,000 |
| 2018/01/19 | 71,300.0 | 71,890.0 | 71,210.0 | 71,620.0 | 35,810.0 | 240,000 |
| 2018/01/18 | 71,990.0 | 72,320.0 | 70,730.0 | 71,010.0 | 35,505.0 | 514,000 |
| 2018/01/17 | 69,710.0 | 71,280.0 | 69,270.0 | 71,060.0 | 35,530.0 | 573,600 |
| 2018/01/16 | 67,050.0 | 69,850.0 | 66,660.0 | 69,740.0 | 34,870.0 | 469,500 |
| 2018/01/15 | 66,950.0 | 67,260.0 | 66,700.0 | 67,020.0 | 33,510.0 | 226,000 |
| 2018/01/12 | 65,880.0 | 66,250.0 | 65,450.0 | 66,050.0 | 33,025.0 | 247,200 |
| 2018/01/11 | 66,000.0 | 66,210.0 | 65,750.0 | 65,960.0 | 32,980.0 | 231,300 |
| 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 |
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。
