日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 43,100 43,100 41,500 41,500 11,300
1999/12/29 40,850 43,550 40,300 42,500 33,100
1999/12/28 40,000 41,150 39,950 40,600 29,000
1999/12/27 39,000 39,300 38,050 38,150 21,200
1999/12/24 39,400 40,500 38,900 39,600 36,800
1999/12/22 36,800 38,200 36,800 38,200 24,900
1999/12/21 37,050 37,100 36,200 37,000 23,400
1999/12/20 37,950 38,200 36,200 37,050 41,100
1999/12/17 36,400 38,200 36,000 36,950 80,400
1999/12/16 36,150 36,750 35,200 36,750 78,800
1999/12/15 37,650 37,800 36,750 36,800 166,400
1999/12/14 37,650 39,750 37,050 39,750 137,000
1999/12/13 34,650 36,750 34,500 36,750 80,800
1999/12/10 31,900 34,200 31,650 33,750 100,500
1999/12/09 31,800 31,800 31,300 31,450 46,500
1999/12/08 31,500 32,450 31,450 32,100 46,800
1999/12/07 33,000 34,100 32,100 32,100 105,400
1999/12/06 30,000 31,400 29,600 31,400 81,500
1999/12/03 29,110 29,400 28,600 29,400 50,600
1999/12/02 28,100 28,900 27,780 28,510 75,100
1999/12/01 28,660 28,660 27,750 27,810 41,400
1999/11/30 29,000 29,100 27,820 29,000 46,300
1999/11/29 28,650 29,300 28,550 29,300 75,700
1999/11/26 28,500 28,600 27,290 28,550 36,300
1999/11/25 28,600 28,610 27,700 28,100 40,000
1999/11/24 27,620 28,000 27,610 28,000 52,400
1999/11/22 28,000 28,100 27,600 27,600 38,300
1999/11/19 27,800 28,160 27,700 27,800 37,000
1999/11/18 28,000 28,130 27,400 27,800 39,800
1999/11/17 28,500 28,500 28,000 28,340 39,600
1999/11/16 28,100 28,400 27,900 28,160 45,000
1999/11/15 27,950 28,130 27,100 27,700 70,400
1999/11/12 29,000 29,100 28,350 28,350 46,000
1999/11/11 29,000 29,290 28,300 28,600 43,500
1999/11/10 28,720 28,720 28,520 28,680 56,500
1999/11/09 28,700 29,510 28,530 29,320 32,200
1999/11/08 28,400 29,600 28,350 28,900 52,100
1999/11/05 27,660 28,500 27,660 28,400 55,100
1999/11/04 28,000 28,200 27,650 27,670 53,500
1999/11/02 26,950 27,100 26,710 27,000 22,900
1999/11/01 27,540 27,700 26,950 26,950 42,400
1999/10/29 28,000 28,010 27,610 27,950 37,700
1999/10/28 27,400 27,510 27,250 27,500 25,900
1999/10/27 27,800 28,000 27,600 28,000 29,200
1999/10/26 27,950 28,000 27,400 27,800 35,800
1999/10/25 27,800 28,300 27,460 27,640 35,900
1999/10/22 27,250 27,800 27,170 27,650 29,500
1999/10/21 27,100 27,190 26,960 27,070 36,200
1999/10/20 26,500 27,380 26,400 27,010 39,500
1999/10/19 27,000 27,000 26,050 26,050 20,100
1999/10/18 26,380 26,700 25,830 26,300 45,800
1999/10/15 27,900 27,900 27,590 27,590 27,800
1999/10/14 28,000 28,000 27,010 27,100 24,900
1999/10/13 27,410 27,950 27,200 27,760 23,100
1999/10/12 27,800 28,220 27,670 27,810 27,900
1999/10/08 28,100 28,100 27,400 27,500 19,500
1999/10/07 28,410 28,950 27,700 27,700 40,500
1999/10/06 27,400 27,840 27,390 27,610 22,000
1999/10/05 28,680 29,000 27,970 28,000 24,100
1999/10/04 29,280 29,280 28,390 28,500 81,100
1999/10/01 28,500 28,500 28,320 28,480 30,900
1999/09/30 28,560 29,000 28,360 28,500 37,600
1999/09/29 28,640 28,640 26,700 27,360 20,100
1999/09/28 27,770 28,800 27,310 28,240 29,700
1999/09/27 25,500 26,970 25,490 26,970 34,700
1999/09/24 26,700 26,700 24,970 24,970 46,600
1999/09/22 26,760 27,160 26,760 26,970 77,200
1999/09/21 28,500 28,600 28,340 28,360 53,000
1999/09/20 29,100 29,280 27,700 28,500 32,000
1999/09/17 27,500 27,640 26,500 27,500 70,700
1999/09/16 27,700 27,790 27,700 27,700 56,700
1999/09/14 29,660 30,000 29,500 29,700 93,100
1999/09/13 27,350 28,460 27,150 28,460 44,400
1999/09/10 26,710 27,400 26,710 27,350 50,000
1999/09/09 26,500 27,000 26,450 26,970 29,500
1999/09/08 26,000 26,290 25,820 26,000 31,100
1999/09/07 25,500 25,800 25,020 25,600 54,800
1999/09/06 26,410 27,100 26,410 26,800 50,900
1999/09/03 25,500 26,310 25,500 26,210 40,500
1999/09/02 25,490 25,700 25,300 25,560 40,000
1999/09/01 25,000 25,490 24,910 25,490 33,500
1999/08/31 24,480 25,000 24,480 24,850 31,800
1999/08/30 24,740 25,080 24,580 25,080 43,400
1999/08/27 25,200 25,200 25,120 25,150 35,800
1999/08/26 24,910 25,500 24,910 25,400 62,800
1999/08/25 24,260 24,460 23,900 24,310 55,300
1999/08/24 25,000 25,140 24,990 25,060 60,600
1999/08/23 23,800 24,500 23,600 24,310 34,500
1999/08/20 24,500 24,500 24,010 24,150 40,700
1999/08/19 24,710 25,010 24,710 24,960 41,100
1999/08/18 24,500 25,090 24,500 25,000 69,400
1999/08/17 24,700 24,700 24,150 24,450 23,900
1999/08/16 24,600 25,290 24,500 25,100 110,700
1999/08/13 22,800 23,300 22,790 23,300 20,300
1999/08/12 22,800 22,800 22,060 22,450 21,900
1999/08/11 22,700 23,100 22,500 22,800 58,400
1999/08/10 22,490 22,900 22,090 22,900 15,000
1999/08/09 22,000 22,950 21,500 22,690 47,400
1999/08/06 22,960 23,020 22,500 23,000 37,100
1999/08/05 22,500 22,800 22,020 22,550 48,200
1999/08/04 22,700 23,350 22,690 23,010 79,800
1999/08/03 22,200 22,490 22,200 22,490 66,600
1999/08/02 22,280 22,280 22,080 22,200 45,000
1999/07/30 21,510 22,300 21,510 22,300 51,900
1999/07/29 22,100 22,100 21,610 21,900 30,400
1999/07/28 20,700 21,360 20,630 21,300 46,600
1999/07/27 20,610 21,390 20,610 20,900 29,400
1999/07/26 20,500 20,800 20,500 20,500 20,000
1999/07/23 20,200 21,200 20,200 20,590 68,000
1999/07/22 21,420 21,420 19,980 19,980 40,700
1999/07/21 22,040 22,040 21,360 21,420 47,100
1999/07/19 23,190 23,380 22,000 22,240 23,100
1999/07/16 23,500 23,670 23,300 23,390 21,700
1999/07/15 22,980 24,000 22,970 23,900 46,700
1999/07/14 22,600 22,980 22,500 22,980 55,500
1999/07/13 22,300 22,630 22,300 22,450 30,600
1999/07/12 22,100 22,600 22,100 22,220 26,500
1999/07/09 22,090 22,190 21,840 22,100 35,100
1999/07/08 22,000 22,100 21,500 21,520 23,700
1999/07/07 21,900 22,000 21,400 21,800 43,500
1999/07/06 22,200 22,350 22,100 22,300 90,900
1999/07/05 22,100 22,300 22,100 22,300 79,700
1999/07/02 22,200 22,280 21,830 22,000 41,000
1999/07/01 21,980 22,000 21,750 22,000 55,800
1999/06/30 21,500 22,450 21,000 21,180 108,300
1999/06/29 20,700 20,900 20,500 20,790 31,400
1999/06/28 20,130 20,500 20,130 20,400 20,400
1999/06/25 20,070 20,100 20,070 20,100 21,400
1999/06/24 20,180 20,380 20,000 20,070 39,700
1999/06/23 19,700 20,500 19,700 20,110 34,500
1999/06/22 20,200 20,500 19,980 20,500 27,900
1999/06/21 19,830 20,300 19,830 20,080 39,100
1999/06/18 19,830 19,930 19,640 19,830 44,500
1999/06/17 19,400 19,730 19,400 19,630 52,500
1999/06/16 19,050 19,350 19,040 19,300 43,100
1999/06/15 18,940 19,200 18,900 19,030 57,600
1999/06/14 18,610 18,850 18,220 18,740 45,200
1999/06/11 17,900 18,550 17,900 18,210 85,600
1999/06/10 18,000 18,100 17,860 17,900 49,600
1999/06/09 18,000 18,000 17,860 17,860 59,900
1999/06/08 17,940 18,000 17,740 18,000 21,700
1999/06/07 17,690 17,970 17,690 17,940 37,700
1999/06/04 17,500 17,600 17,380 17,580 46,200
1999/06/03 17,860 17,870 17,560 17,700 26,600
1999/06/02 17,870 18,200 17,870 18,060 22,200
1999/06/01 17,740 17,870 17,550 17,870 26,700
1999/05/31 17,990 18,300 17,990 18,140 28,100
1999/05/28 17,700 17,700 17,500 17,500 33,500
1999/05/27 18,190 18,200 17,400 18,000 21,200
1999/05/26 18,390 18,800 18,390 18,390 47,800
1999/05/25 18,400 19,000 18,200 18,990 82,500
1999/05/24 17,950 18,200 17,680 18,200 31,000
1999/05/21 17,950 17,950 17,700 17,950 27,800
1999/05/20 17,600 17,600 17,300 17,470 37,300
1999/05/19 17,500 17,590 17,080 17,200 70,500
1999/05/18 18,100 18,150 17,870 17,900 54,100
1999/05/17 17,800 17,990 17,630 17,990 48,500
1999/05/14 17,410 17,600 17,240 17,600 26,200
1999/05/13 17,310 17,310 17,160 17,250 31,900
1999/05/12 17,500 17,950 17,500 17,800 21,100
1999/05/11 17,750 17,790 17,400 17,790 26,600
1999/05/10 17,200 17,790 17,200 17,790 43,400
1999/05/07 17,620 18,000 17,330 18,000 78,100
1999/05/06 18,190 18,500 18,040 18,420 63,300
1999/04/30 18,140 18,140 17,320 17,940 23,400
1999/04/28 17,610 18,000 17,610 17,940 33,200
1999/04/27 17,400 17,600 17,400 17,410 31,100
1999/04/26 18,000 18,100 17,800 18,000 30,600
1999/04/23 17,900 18,000 17,850 18,000 24,600
1999/04/22 17,700 17,850 17,560 17,770 25,500
1999/04/21 17,300 18,000 17,200 17,700 22,300
1999/04/20 17,290 17,390 17,100 17,300 19,200
1999/04/19 17,300 17,400 17,100 17,350 25,700
1999/04/16 17,300 17,350 17,100 17,100 38,000
1999/04/15 17,050 17,150 17,000 17,100 92,500
1999/04/14 17,100 17,300 17,090 17,300 66,600
1999/04/13 17,200 17,300 17,160 17,170 60,500
1999/04/12 17,320 17,320 17,200 17,200 55,400
1999/04/09 17,640 17,670 17,500 17,520 51,000
1999/04/08 17,510 17,650 17,500 17,640 34,600
1999/04/07 17,510 18,090 17,510 17,690 30,800
1999/04/06 18,060 18,210 17,500 17,600 31,600
1999/04/05 18,070 18,270 18,050 18,050 23,300
1999/04/02 17,890 18,300 17,710 18,270 49,800
1999/04/01 17,400 17,900 17,390 17,510 74,300
1999/03/31 17,700 17,710 17,450 17,700 57,300
1999/03/30 17,760 17,800 17,500 17,500 62,200
1999/03/29 17,700 17,900 17,700 17,810 27,300
1999/03/26 17,600 17,700 17,510 17,550 33,300
1999/03/25 17,400 17,600 17,400 17,490 59,600
1999/03/24 17,200 17,300 17,100 17,200 50,800
1999/03/23 17,480 17,480 16,500 16,700 52,400
1999/03/19 17,010 17,100 16,410 16,410 57,700
1999/03/18 17,240 17,300 16,500 16,500 70,300
1999/03/17 17,100 17,140 16,890 16,900 36,200
1999/03/16 16,500 17,100 16,410 17,100 49,100
1999/03/15 16,700 16,750 16,500 16,750 72,000
1999/03/12 17,000 17,110 16,860 17,100 111,400
1999/03/11 17,110 17,110 16,400 16,860 127,900
1999/03/10 15,600 16,580 15,600 16,510 154,500
1999/03/09 15,500 15,690 15,450 15,570 113,300
1999/03/08 14,500 15,350 14,490 15,000 146,400
1999/03/05 14,000 14,500 13,990 14,500 166,000
1999/03/04 13,880 14,000 13,850 13,850 30,000
1999/03/03 13,850 13,990 13,800 13,990 42,300
1999/03/02 14,010 14,010 13,710 13,850 24,200
1999/03/01 13,720 13,920 13,650 13,650 10,300
1999/02/26 13,800 14,020 13,800 13,980 28,300
1999/02/25 14,000 14,010 13,990 14,000 64,400
1999/02/24 13,710 14,030 13,710 14,000 37,100
1999/02/23 14,100 14,140 13,310 13,310 53,600
1999/02/22 13,900 14,090 13,900 14,020 44,700
1999/02/19 13,300 13,900 13,290 13,710 15,600
1999/02/18 13,310 13,330 13,290 13,290 10,800
1999/02/17 13,500 13,700 13,310 13,310 44,400
1999/02/16 13,550 13,680 13,330 13,330 38,000
1999/02/15 14,100 14,100 13,800 13,870 31,400
1999/02/12 14,170 14,180 14,000 14,000 38,300
1999/02/10 14,170 14,180 14,030 14,170 43,800
1999/02/09 13,700 13,960 13,700 13,820 71,800
1999/02/08 13,600 13,700 13,600 13,640 10,600
1999/02/05 13,600 13,620 13,600 13,600 30,900
1999/02/04 13,810 13,960 13,700 13,800 29,800
1999/02/03 13,900 13,910 13,900 13,900 31,700
1999/02/02 14,100 14,100 13,900 13,900 19,400
1999/02/01 14,100 14,110 13,950 14,070 17,100
1999/01/29 13,610 14,000 13,610 13,830 33,300
1999/01/28 13,550 13,800 13,550 13,600 55,600
1999/01/27 13,500 13,540 13,490 13,510 24,200
1999/01/26 13,500 13,500 13,100 13,400 42,700
1999/01/25 13,510 13,650 13,060 13,600 18,100
1999/01/22 13,680 13,690 13,500 13,500 14,800
1999/01/21 13,400 13,690 13,400 13,690 33,800
1999/01/20 13,400 13,500 13,400 13,450 61,000
1999/01/19 13,410 13,510 13,230 13,390 53,900
1999/01/18 13,500 13,950 13,500 13,950 31,200
1999/01/14 13,600 13,630 13,500 13,560 51,600
1999/01/13 13,700 13,800 13,600 13,750 60,500
1999/01/12 13,920 14,000 13,700 13,800 7,000
1999/01/11 14,200 14,200 13,910 13,910 15,600
1999/01/08 13,900 14,200 13,900 14,000 20,200
1999/01/07 14,330 14,350 13,700 13,700 25,400
1999/01/06 13,750 13,930 13,600 13,930 13,000
1999/01/05 13,800 13,800 13,630 13,780 27,800
1999/01/04 13,800 13,800 13,710 13,770 8,200

このページの先頭へ