キーエンス(6861)の株価時系列情報
キーエンス(6861)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 63,970 | 64,170 | 62,080 | 62,600 | 808,700 |
| 2024/04/18 | 64,470 | 65,280 | 64,340 | 64,970 | 361,700 |
| 2024/04/17 | 64,990 | 65,130 | 63,770 | 64,240 | 442,100 |
| 2024/04/16 | 63,930 | 65,200 | 63,600 | 65,200 | 633,400 |
| 2024/04/15 | 64,500 | 64,870 | 64,030 | 64,700 | 395,200 |
| 2024/04/12 | 65,630 | 65,740 | 64,760 | 64,900 | 458,700 |
| 2024/04/11 | 64,120 | 64,720 | 63,830 | 64,660 | 479,000 |
| 2024/04/10 | 64,590 | 65,830 | 64,380 | 64,970 | 600,000 |
| 2024/04/09 | 65,390 | 65,470 | 64,590 | 64,870 | 649,300 |
| 2024/04/08 | 66,150 | 66,700 | 65,210 | 65,430 | 829,300 |
| 2024/04/05 | 66,250 | 66,280 | 64,820 | 64,950 | 1,093,000 |
| 2024/04/04 | 69,110 | 69,160 | 68,240 | 68,300 | 693,500 |
| 2024/04/03 | 69,290 | 69,360 | 68,020 | 68,630 | 629,500 |
| 2024/04/02 | 69,950 | 70,280 | 69,350 | 70,240 | 437,800 |
| 2024/04/01 | 70,190 | 70,680 | 69,540 | 69,950 | 410,200 |
| 2024/03/29 | 70,250 | 70,270 | 69,270 | 69,540 | 450,700 |
| 2024/03/28 | 70,090 | 70,740 | 69,750 | 70,090 | 497,000 |
| 2024/03/27 | 71,010 | 71,110 | 70,180 | 70,500 | 646,500 |
| 2024/03/26 | 70,040 | 71,580 | 69,980 | 71,300 | 592,500 |
| 2024/03/25 | 71,420 | 71,420 | 70,320 | 70,370 | 439,200 |
| 2024/03/22 | 72,260 | 72,650 | 71,500 | 71,830 | 512,900 |
| 2024/03/21 | 72,690 | 72,690 | 71,890 | 72,270 | 567,600 |
| 2024/03/19 | 70,300 | 71,290 | 69,900 | 71,290 | 393,100 |
| 2024/03/18 | 68,440 | 70,580 | 68,300 | 70,550 | 447,900 |
| 2024/03/15 | 68,450 | 69,160 | 67,930 | 68,720 | 563,600 |
| 2024/03/14 | 69,200 | 69,380 | 67,520 | 68,790 | 659,800 |
| 2024/03/13 | 70,200 | 70,700 | 69,580 | 69,970 | 524,500 |
| 2024/03/12 | 69,450 | 69,900 | 69,150 | 69,900 | 559,300 |
| 2024/03/11 | 71,500 | 71,680 | 70,050 | 70,780 | 620,700 |
| 2024/03/08 | 72,420 | 72,940 | 71,600 | 72,800 | 741,500 |
| 2024/03/07 | 74,200 | 75,040 | 72,360 | 72,360 | 635,400 |
| 2024/03/06 | 74,470 | 74,660 | 73,670 | 74,100 | 631,100 |
| 2024/03/05 | 73,000 | 74,880 | 72,870 | 74,880 | 741,300 |
| 2024/03/04 | 72,200 | 73,410 | 72,000 | 72,900 | 778,300 |
| 2024/03/01 | 70,600 | 71,040 | 69,970 | 70,930 | 419,400 |
| 2024/02/29 | 70,600 | 71,100 | 69,620 | 70,040 | 713,500 |
| 2024/02/28 | 71,000 | 71,480 | 70,330 | 70,350 | 557,600 |
| 2024/02/27 | 70,900 | 71,550 | 70,660 | 71,530 | 500,900 |
| 2024/02/26 | 69,990 | 71,170 | 69,810 | 70,900 | 618,800 |
| 2024/02/22 | 69,600 | 70,360 | 69,120 | 69,550 | 671,200 |
| 2024/02/21 | 68,670 | 68,860 | 67,920 | 68,860 | 478,000 |
| 2024/02/20 | 68,800 | 69,130 | 68,210 | 69,040 | 429,100 |
| 2024/02/19 | 69,340 | 69,430 | 68,650 | 68,780 | 454,500 |
| 2024/02/16 | 68,090 | 69,180 | 67,970 | 68,800 | 784,800 |
| 2024/02/15 | 67,190 | 67,550 | 66,810 | 67,170 | 577,000 |
| 2024/02/14 | 66,400 | 66,670 | 65,850 | 66,670 | 636,400 |
| 2024/02/13 | 66,600 | 66,950 | 66,140 | 66,950 | 653,400 |
| 2024/02/09 | 65,360 | 65,970 | 65,150 | 65,730 | 653,300 |
| 2024/02/08 | 64,900 | 64,990 | 64,130 | 64,950 | 803,100 |
| 2024/02/07 | 65,500 | 65,570 | 63,520 | 64,180 | 852,000 |
| 2024/02/06 | 67,400 | 67,640 | 65,810 | 65,880 | 833,400 |
| 2024/02/05 | 67,200 | 68,130 | 66,530 | 67,860 | 889,200 |
| 2024/02/02 | 66,250 | 67,080 | 65,880 | 66,090 | 547,300 |
| 2024/02/01 | 66,360 | 67,310 | 66,230 | 66,520 | 534,200 |
| 2024/01/31 | 66,080 | 66,580 | 65,220 | 66,580 | 838,800 |
| 2024/01/30 | 67,110 | 67,990 | 66,790 | 67,330 | 708,200 |
| 2024/01/29 | 66,210 | 67,000 | 65,900 | 66,580 | 483,000 |
| 2024/01/26 | 66,300 | 66,490 | 65,780 | 66,340 | 508,600 |
| 2024/01/25 | 65,100 | 66,380 | 65,080 | 65,950 | 479,900 |
| 2024/01/24 | 66,470 | 66,510 | 65,450 | 65,590 | 433,400 |
| 2024/01/23 | 66,730 | 67,270 | 66,010 | 66,420 | 563,400 |
| 2024/01/22 | 66,390 | 66,830 | 66,170 | 66,720 | 549,000 |
| 2024/01/19 | 66,670 | 66,790 | 65,210 | 65,530 | 669,500 |
| 2024/01/18 | 66,200 | 66,420 | 65,740 | 65,790 | 504,500 |
| 2024/01/17 | 66,660 | 67,400 | 66,460 | 66,610 | 700,600 |
| 2024/01/16 | 67,100 | 67,240 | 66,190 | 66,190 | 465,100 |
| 2024/01/15 | 66,970 | 67,520 | 66,130 | 67,370 | 618,700 |
| 2024/01/12 | 66,460 | 67,520 | 66,010 | 66,970 | 1,076,700 |
| 2024/01/11 | 65,470 | 66,170 | 64,970 | 65,620 | 1,123,300 |
| 2024/01/10 | 62,180 | 64,690 | 61,880 | 64,570 | 1,079,400 |
| 2024/01/09 | 61,130 | 62,350 | 60,930 | 61,580 | 628,600 |
| 2024/01/05 | 60,580 | 60,680 | 60,130 | 60,130 | 453,500 |
| 2024/01/04 | 61,500 | 61,560 | 60,120 | 60,590 | 585,600 |
| 2023/12/29 | 61,990 | 62,490 | 61,740 | 62,120 | 424,200 |
| 2023/12/28 | 62,620 | 62,810 | 62,330 | 62,630 | 252,000 |
| 2023/12/27 | 62,500 | 62,980 | 62,410 | 62,830 | 392,800 |
| 2023/12/26 | 61,800 | 62,240 | 61,780 | 62,240 | 242,100 |
| 2023/12/25 | 62,200 | 62,480 | 62,010 | 62,040 | 192,100 |
| 2023/12/22 | 62,010 | 62,650 | 61,880 | 62,020 | 410,700 |
| 2023/12/21 | 61,890 | 62,450 | 61,630 | 62,450 | 407,200 |
| 2023/12/20 | 62,900 | 63,530 | 62,550 | 62,580 | 649,500 |
| 2023/12/19 | 61,300 | 62,600 | 61,300 | 62,590 | 419,800 |
| 2023/12/18 | 62,730 | 62,730 | 61,340 | 61,860 | 491,100 |
| 2023/12/15 | 61,740 | 62,760 | 61,300 | 62,500 | 948,400 |
| 2023/12/14 | 60,480 | 60,990 | 59,900 | 60,380 | 430,700 |
| 2023/12/13 | 60,820 | 61,180 | 60,510 | 61,010 | 424,900 |
| 2023/12/12 | 61,480 | 61,580 | 60,840 | 60,960 | 388,200 |
| 2023/12/11 | 60,920 | 61,030 | 60,500 | 60,850 | 360,600 |
| 2023/12/08 | 60,340 | 60,660 | 59,790 | 59,920 | 697,100 |
| 2023/12/07 | 62,090 | 62,090 | 60,660 | 60,950 | 520,000 |
| 2023/12/06 | 61,030 | 62,450 | 60,980 | 62,350 | 420,000 |
| 2023/12/05 | 62,220 | 62,360 | 60,750 | 60,840 | 491,500 |
| 2023/12/04 | 62,460 | 62,910 | 62,120 | 62,210 | 400,600 |
| 2023/12/01 | 62,940 | 63,200 | 62,270 | 62,660 | 544,900 |
| 2023/11/30 | 62,990 | 63,400 | 62,290 | 63,350 | 760,500 |
| 2023/11/29 | 61,680 | 62,820 | 61,610 | 62,440 | 533,800 |
| 2023/11/28 | 62,040 | 62,510 | 61,110 | 61,680 | 527,100 |
| 2023/11/27 | 63,060 | 63,460 | 61,960 | 61,970 | 513,900 |
| 2023/11/24 | 63,940 | 64,680 | 63,180 | 63,180 | 674,800 |
| 2023/11/22 | 62,690 | 63,450 | 62,420 | 63,450 | 504,800 |
| 2023/11/21 | 62,440 | 62,850 | 62,110 | 62,710 | 385,400 |
| 2023/11/20 | 62,990 | 63,240 | 62,170 | 62,280 | 534,400 |
| 2023/11/17 | 62,420 | 63,110 | 62,300 | 63,110 | 615,600 |
| 2023/11/16 | 62,380 | 63,190 | 61,910 | 63,050 | 851,400 |
| 2023/11/15 | 61,330 | 61,850 | 61,000 | 61,770 | 713,200 |
| 2023/11/14 | 59,500 | 59,920 | 59,240 | 59,770 | 331,900 |
| 2023/11/13 | 60,200 | 60,340 | 59,450 | 59,490 | 352,800 |
| 2023/11/10 | 60,010 | 60,330 | 59,360 | 59,860 | 492,400 |
| 2023/11/09 | 60,460 | 60,590 | 59,350 | 60,120 | 558,200 |
| 2023/11/08 | 60,550 | 60,800 | 60,010 | 60,450 | 587,200 |
| 2023/11/07 | 61,800 | 61,840 | 60,330 | 60,500 | 690,600 |
| 2023/11/06 | 62,100 | 62,350 | 61,430 | 62,160 | 1,068,500 |
| 2023/11/02 | 60,420 | 60,870 | 60,090 | 60,580 | 907,600 |
| 2023/11/01 | 59,630 | 60,010 | 59,070 | 59,410 | 994,500 |
| 2023/10/31 | 59,000 | 59,000 | 57,620 | 58,150 | 1,312,500 |
| 2023/10/30 | 56,050 | 57,360 | 55,120 | 57,310 | 1,411,900 |
| 2023/10/27 | 52,480 | 53,050 | 52,220 | 53,050 | 566,100 |
| 2023/10/26 | 52,610 | 52,790 | 52,170 | 52,360 | 479,700 |
| 2023/10/25 | 53,700 | 54,010 | 53,150 | 53,290 | 529,000 |
| 2023/10/24 | 53,200 | 53,720 | 52,080 | 53,110 | 737,700 |
| 2023/10/23 | 54,480 | 54,580 | 53,320 | 53,320 | 637,300 |
| 2023/10/20 | 54,500 | 54,920 | 54,310 | 54,630 | 484,900 |
| 2023/10/19 | 55,600 | 55,860 | 55,260 | 55,310 | 546,300 |
| 2023/10/18 | 56,680 | 56,840 | 56,230 | 56,800 | 543,200 |
| 2023/10/17 | 56,090 | 57,190 | 56,090 | 56,760 | 560,500 |
| 2023/10/16 | 56,610 | 56,830 | 55,750 | 55,870 | 578,400 |
| 2023/10/13 | 58,790 | 58,910 | 57,190 | 57,310 | 936,200 |
| 2023/10/12 | 55,880 | 57,480 | 55,650 | 57,150 | 803,700 |
| 2023/10/11 | 55,680 | 56,000 | 55,110 | 55,210 | 575,400 |
| 2023/10/10 | 55,300 | 55,850 | 55,190 | 55,690 | 582,100 |
| 2023/10/06 | 55,650 | 56,040 | 55,040 | 55,040 | 545,900 |
| 2023/10/05 | 55,500 | 55,650 | 54,850 | 55,390 | 766,900 |
| 2023/10/04 | 54,000 | 55,260 | 53,790 | 54,790 | 852,200 |
| 2023/10/03 | 55,700 | 55,780 | 54,710 | 54,710 | 636,900 |
| 2023/10/02 | 56,300 | 56,630 | 55,480 | 55,520 | 761,200 |
| 2023/09/29 | 56,320 | 56,320 | 55,150 | 55,500 | 866,100 |
| 2023/09/28 | 55,870 | 55,870 | 55,040 | 55,370 | 734,600 |
| 2023/09/27 | 54,330 | 55,740 | 54,320 | 55,720 | 951,100 |
| 2023/09/26 | 55,760 | 55,770 | 54,600 | 54,670 | 668,400 |
| 2023/09/25 | 55,470 | 55,870 | 55,150 | 55,430 | 669,000 |
| 2023/09/22 | 55,570 | 56,430 | 55,440 | 55,800 | 797,100 |
| 2023/09/21 | 56,820 | 56,850 | 55,030 | 56,170 | 1,241,900 |
| 2023/09/20 | 57,150 | 58,670 | 57,040 | 58,040 | 668,700 |
| 2023/09/19 | 57,750 | 58,180 | 57,130 | 57,610 | 748,200 |
| 2023/09/15 | 58,440 | 59,040 | 57,780 | 58,800 | 942,400 |
| 2023/09/14 | 57,400 | 58,140 | 57,030 | 57,860 | 657,300 |
| 2023/09/13 | 57,180 | 57,720 | 56,880 | 57,200 | 747,100 |
| 2023/09/12 | 57,590 | 58,250 | 57,150 | 58,150 | 545,800 |
| 2023/09/11 | 58,500 | 58,670 | 57,350 | 57,490 | 651,100 |
| 2023/09/08 | 60,040 | 60,040 | 58,750 | 58,980 | 696,200 |
| 2023/09/07 | 60,120 | 60,380 | 59,850 | 59,900 | 542,000 |
| 2023/09/06 | 60,500 | 61,010 | 60,320 | 60,720 | 396,200 |
| 2023/09/05 | 59,990 | 60,500 | 59,750 | 60,500 | 551,600 |
| 2023/09/04 | 60,790 | 60,840 | 59,970 | 60,210 | 549,200 |
| 2023/09/01 | 60,480 | 60,900 | 60,160 | 60,600 | 572,400 |
| 2023/08/31 | 60,480 | 60,710 | 60,070 | 60,520 | 925,800 |
| 2023/08/30 | 61,700 | 61,880 | 60,950 | 61,040 | 797,900 |
| 2023/08/29 | 61,590 | 61,700 | 60,550 | 60,720 | 409,700 |
| 2023/08/28 | 61,280 | 61,770 | 61,010 | 61,630 | 393,700 |
| 2023/08/25 | 60,610 | 60,950 | 60,050 | 60,390 | 408,500 |
| 2023/08/24 | 62,000 | 62,130 | 61,180 | 61,530 | 541,900 |
| 2023/08/23 | 59,940 | 61,180 | 59,940 | 61,130 | 495,700 |
| 2023/08/22 | 59,610 | 60,030 | 59,340 | 59,930 | 464,400 |
| 2023/08/21 | 59,300 | 59,870 | 58,910 | 59,210 | 581,800 |
| 2023/08/18 | 59,270 | 59,990 | 59,170 | 59,880 | 523,200 |
| 2023/08/17 | 58,800 | 59,580 | 58,510 | 59,440 | 520,600 |
| 2023/08/16 | 59,640 | 60,650 | 59,360 | 59,430 | 553,800 |
| 2023/08/15 | 60,330 | 60,840 | 59,660 | 59,790 | 507,900 |
| 2023/08/14 | 60,910 | 60,940 | 59,280 | 59,460 | 654,200 |
| 2023/08/10 | 59,800 | 60,480 | 58,950 | 60,480 | 651,700 |
| 2023/08/09 | 60,160 | 60,340 | 59,640 | 60,000 | 502,700 |
| 2023/08/08 | 61,000 | 61,200 | 60,270 | 60,440 | 520,100 |
| 2023/08/07 | 60,240 | 61,060 | 60,050 | 60,970 | 561,100 |
| 2023/08/04 | 61,710 | 61,950 | 60,840 | 61,540 | 696,800 |
| 2023/08/03 | 61,610 | 62,380 | 61,550 | 61,780 | 710,200 |
| 2023/08/02 | 61,500 | 62,840 | 61,450 | 62,040 | 1,231,400 |
| 2023/08/01 | 63,000 | 63,220 | 61,250 | 61,520 | 1,631,100 |
| 2023/07/31 | 65,000 | 65,060 | 63,080 | 63,760 | 1,689,300 |
| 2023/07/28 | 66,000 | 67,000 | 65,450 | 66,670 | 706,800 |
| 2023/07/27 | 65,800 | 66,740 | 65,680 | 66,550 | 380,400 |
| 2023/07/26 | 66,700 | 66,860 | 66,110 | 66,270 | 358,500 |
| 2023/07/25 | 66,670 | 66,950 | 65,840 | 66,230 | 490,500 |
| 2023/07/24 | 66,790 | 67,020 | 66,320 | 66,670 | 505,000 |
| 2023/07/21 | 65,800 | 66,650 | 65,790 | 66,290 | 323,000 |
| 2023/07/20 | 67,750 | 67,870 | 66,520 | 66,520 | 370,900 |
| 2023/07/19 | 67,770 | 68,230 | 67,670 | 68,010 | 445,400 |
| 2023/07/18 | 66,900 | 67,680 | 66,800 | 67,520 | 397,100 |
| 2023/07/14 | 67,120 | 67,240 | 66,070 | 66,700 | 511,100 |
| 2023/07/13 | 65,650 | 66,890 | 65,350 | 66,600 | 436,100 |
| 2023/07/12 | 65,660 | 66,130 | 65,030 | 65,350 | 454,400 |
| 2023/07/11 | 66,000 | 66,330 | 65,660 | 65,790 | 476,700 |
| 2023/07/10 | 65,980 | 66,150 | 65,280 | 65,390 | 545,900 |
| 2023/07/07 | 66,480 | 67,110 | 65,970 | 65,970 | 621,500 |
| 2023/07/06 | 67,800 | 67,820 | 66,960 | 67,030 | 587,600 |
| 2023/07/05 | 68,000 | 69,100 | 67,850 | 68,410 | 607,900 |
| 2023/07/04 | 68,940 | 69,040 | 68,360 | 68,470 | 565,300 |
| 2023/07/03 | 68,980 | 69,640 | 68,940 | 69,620 | 602,300 |
| 2023/06/30 | 68,530 | 68,530 | 67,450 | 67,850 | 712,400 |
| 2023/06/29 | 68,800 | 69,150 | 68,390 | 68,520 | 468,300 |
| 2023/06/28 | 67,960 | 68,860 | 67,550 | 68,840 | 700,600 |