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
2005/12/30 34,700 34,700 33,100 33,550 86,000
2005/12/29 33,650 35,200 33,350 34,650 164,900
2005/12/28 31,850 32,800 31,850 32,700 87,200
2005/12/27 31,950 32,150 31,750 32,000 35,900
2005/12/26 32,200 32,600 32,000 32,050 43,900
2005/12/22 32,300 32,350 31,500 31,900 149,500
2005/12/21 32,350 32,450 32,150 32,400 67,700
2005/12/20 31,700 32,250 31,700 32,250 85,300
2005/12/19 31,700 31,800 31,500 31,600 116,300
2005/12/16 31,000 31,600 30,750 31,150 88,000
2005/12/15 30,900 31,300 30,650 31,250 114,500
2005/12/14 31,500 31,850 31,350 31,450 123,900
2005/12/13 32,350 32,600 32,150 32,300 140,100
2005/12/12 32,000 32,600 32,000 32,300 179,800
2005/12/09 31,400 31,900 31,000 31,600 189,600
2005/12/08 31,100 31,500 30,700 30,700 170,100
2005/12/07 30,900 31,000 30,300 30,500 170,400
2005/12/06 30,800 31,250 30,800 30,850 134,800
2005/12/05 32,000 32,000 31,500 31,600 101,800
2005/12/02 31,400 31,700 31,000 31,700 115,300
2005/12/01 30,100 30,800 30,050 30,600 148,400
2005/11/30 31,350 31,700 30,500 30,500 132,300
2005/11/29 31,250 31,550 31,100 31,250 64,400
2005/11/28 31,050 31,850 30,850 31,650 100,300
2005/11/25 31,650 31,700 30,800 31,100 82,900
2005/11/24 31,000 32,000 30,900 31,500 173,100
2005/11/22 31,950 31,950 30,550 30,750 196,700
2005/11/21 32,000 32,150 31,700 31,950 142,300
2005/11/18 31,550 32,400 31,300 31,950 213,100
2005/11/17 30,550 31,000 30,350 30,550 217,800
2005/11/16 29,380 29,970 29,000 29,960 159,600
2005/11/15 29,200 29,360 28,990 29,080 93,100
2005/11/14 29,060 29,070 28,810 28,900 86,000
2005/11/11 29,330 29,500 29,010 29,050 183,500
2005/11/10 28,950 29,150 28,850 29,040 186,700
2005/11/09 28,370 28,450 28,270 28,420 108,500
2005/11/08 28,490 28,490 28,250 28,300 127,200
2005/11/07 28,300 28,430 28,240 28,420 143,900
2005/11/04 27,710 28,000 27,540 27,940 254,100
2005/11/02 26,980 27,110 26,800 26,810 138,100
2005/11/01 26,770 26,940 26,720 26,720 70,800
2005/10/31 26,630 26,910 26,610 26,640 149,500
2005/10/28 26,300 26,730 26,300 26,610 144,900
2005/10/27 27,590 27,600 26,750 26,970 157,900
2005/10/26 27,000 27,850 26,810 27,610 216,200
2005/10/25 26,610 26,880 26,550 26,750 103,100
2005/10/24 26,850 26,990 26,500 26,500 93,900
2005/10/21 26,500 26,710 26,440 26,710 119,000
2005/10/20 26,920 26,930 26,620 26,770 114,300
2005/10/19 27,280 27,280 26,450 26,620 209,200
2005/10/18 27,410 27,460 27,230 27,280 150,200
2005/10/17 28,150 28,150 27,630 27,660 108,500
2005/10/14 27,400 27,630 27,380 27,560 247,000
2005/10/13 27,660 27,700 27,470 27,660 131,500
2005/10/12 28,270 28,460 28,000 28,130 109,400
2005/10/11 28,030 28,210 27,580 28,210 168,400
2005/10/07 28,570 28,740 27,930 28,000 137,800
2005/10/06 29,270 29,270 28,330 28,560 130,000
2005/10/05 29,020 29,420 28,850 29,420 176,500
2005/10/04 28,400 29,220 28,400 29,020 147,800
2005/10/03 28,300 28,880 28,300 28,410 118,400
2005/09/30 28,900 29,870 28,510 28,540 191,600
2005/09/29 28,400 28,550 27,840 28,420 128,200
2005/09/28 28,490 28,690 28,190 28,520 95,700
2005/09/27 28,550 28,740 28,190 28,190 101,000
2005/09/26 27,960 28,260 27,800 28,260 125,000
2005/09/22 27,400 27,580 27,230 27,540 142,800
2005/09/21 27,760 28,100 27,730 28,070 91,800
2005/09/20 27,850 28,230 27,600 27,620 151,200
2005/09/16 27,600 28,000 27,550 27,810 86,900
2005/09/15 27,750 27,890 27,300 27,550 195,800
2005/09/14 27,900 28,380 27,890 28,350 210,200
2005/09/13 27,510 27,720 27,490 27,610 109,600
2005/09/12 27,480 27,700 27,450 27,460 201,600
2005/09/09 26,560 27,140 26,500 27,050 311,700
2005/09/08 26,020 26,020 25,830 25,960 100,600
2005/09/07 26,550 26,640 26,190 26,290 111,000
2005/09/06 26,800 26,900 26,600 26,640 71,000
2005/09/05 26,700 26,780 26,510 26,750 70,700
2005/09/02 26,600 26,670 26,490 26,640 79,500
2005/09/01 26,100 26,480 26,020 26,400 127,300
2005/08/31 25,840 26,080 25,800 25,940 115,300
2005/08/30 25,990 25,990 25,710 25,710 75,600
2005/08/29 25,760 25,840 25,610 25,720 84,600
2005/08/26 25,880 26,100 25,840 26,060 72,100
2005/08/25 25,830 25,990 25,610 25,710 125,000
2005/08/24 26,140 26,240 26,080 26,130 170,400
2005/08/23 26,330 26,730 26,330 26,520 94,200
2005/08/22 26,450 26,580 26,380 26,410 47,000
2005/08/19 26,300 26,550 26,300 26,440 117,100
2005/08/18 26,730 26,800 26,330 26,330 144,000
2005/08/17 26,670 26,930 26,670 26,830 110,200
2005/08/16 26,670 26,680 26,350 26,550 66,700
2005/08/15 26,420 26,530 25,910 26,400 140,300
2005/08/12 26,300 26,850 26,280 26,540 124,300
2005/08/11 26,300 26,480 26,080 26,250 110,200
2005/08/10 26,180 26,450 26,180 26,370 119,000
2005/08/09 25,220 25,800 25,220 25,700 138,300
2005/08/08 25,160 25,430 24,920 25,410 100,700
2005/08/05 25,310 25,650 25,150 25,370 119,300
2005/08/04 25,500 25,530 25,220 25,530 128,300
2005/08/03 25,660 25,690 25,440 25,610 160,000
2005/08/02 26,000 26,010 25,710 25,760 129,400
2005/08/01 26,680 26,870 26,020 26,260 170,800
2005/07/29 26,950 26,980 26,750 26,980 81,400
2005/07/28 26,500 26,970 26,490 26,650 149,900
2005/07/27 25,900 26,320 25,900 26,300 86,900
2005/07/26 25,780 25,970 25,780 25,880 47,400
2005/07/25 25,870 26,010 25,780 25,780 76,400
2005/07/22 25,980 26,090 25,650 26,040 87,300
2005/07/21 26,170 26,290 25,970 25,970 128,000
2005/07/20 25,760 26,150 25,740 25,950 194,300
2005/07/19 25,740 25,790 25,450 25,460 98,900
2005/07/15 25,800 25,880 25,760 25,840 77,800
2005/07/14 25,630 25,880 25,610 25,780 120,300
2005/07/13 25,280 25,340 25,160 25,230 70,900
2005/07/12 25,480 25,500 25,080 25,190 59,200
2005/07/11 25,390 25,510 25,250 25,360 67,300
2005/07/08 25,290 25,600 25,190 25,190 73,900
2005/07/07 25,500 25,500 25,170 25,340 92,600
2005/07/06 25,600 25,750 25,550 25,600 102,000
2005/07/05 25,600 25,600 25,480 25,530 71,100
2005/07/04 25,500 25,590 25,410 25,470 62,400
2005/07/01 25,050 25,420 25,000 25,270 128,900
2005/06/30 24,760 25,200 24,760 24,860 157,100
2005/06/29 25,110 25,230 24,910 24,940 101,500
2005/06/28 25,000 25,080 24,910 24,920 140,600
2005/06/27 25,170 25,390 25,090 25,110 71,600
2005/06/24 25,200 25,520 25,130 25,470 89,900
2005/06/23 25,450 25,560 25,290 25,290 79,100
2005/06/22 25,420 25,670 25,310 25,580 106,000
2005/06/21 25,400 25,660 25,380 25,420 125,100
2005/06/20 25,280 25,400 25,210 25,390 60,300
2005/06/17 25,030 25,310 25,030 25,200 82,300
2005/06/16 24,930 25,150 24,930 25,030 69,600
2005/06/15 24,880 25,060 24,850 25,020 56,900
2005/06/14 24,870 24,990 24,790 24,870 38,900
2005/06/13 25,020 25,050 24,850 24,870 56,600
2005/06/10 24,980 25,050 24,840 25,010 96,500
2005/06/09 24,920 24,940 24,780 24,840 114,600
2005/06/08 24,760 24,850 24,640 24,850 53,400
2005/06/07 24,710 24,760 24,670 24,750 100,700
2005/06/06 24,580 24,750 24,550 24,700 90,500
2005/06/03 24,560 24,750 24,430 24,600 133,200
2005/06/02 24,400 24,580 24,340 24,440 103,300
2005/06/01 23,830 24,320 23,770 24,320 186,400
2005/05/31 24,000 24,080 23,800 23,820 69,600
2005/05/30 23,720 24,110 23,570 24,080 132,700
2005/05/27 23,770 23,840 23,700 23,780 157,500
2005/05/26 23,800 23,850 23,710 23,740 68,200
2005/05/25 24,090 24,170 23,850 23,860 87,800
2005/05/24 23,910 24,040 23,850 23,960 75,900
2005/05/23 23,970 23,970 23,800 23,900 51,200
2005/05/20 23,930 24,050 23,830 23,980 74,900
2005/05/19 23,870 23,890 23,610 23,820 103,300
2005/05/18 23,700 23,740 23,410 23,460 193,000
2005/05/17 23,250 23,450 23,140 23,200 118,200
2005/05/16 23,300 23,300 22,950 22,970 63,600
2005/05/13 23,200 23,350 23,120 23,150 73,300
2005/05/12 23,400 23,580 23,270 23,280 93,900
2005/05/11 23,320 23,460 23,290 23,420 88,900
2005/05/10 23,520 23,700 23,520 23,620 123,600
2005/05/09 23,910 24,040 23,690 23,820 136,400
2005/05/06 24,000 24,210 23,820 24,150 110,900
2005/05/02 23,230 23,740 23,230 23,400 84,500
2005/04/28 23,280 23,480 23,200 23,200 105,400
2005/04/27 23,400 23,670 23,320 23,520 91,700
2005/04/26 23,880 24,060 23,690 23,700 84,500
2005/04/25 24,000 24,020 23,840 23,850 63,500
2005/04/22 24,320 24,400 24,070 24,250 111,500
2005/04/21 23,650 24,350 23,590 24,250 139,800
2005/04/20 24,250 24,330 24,040 24,120 167,600
2005/04/19 23,820 23,970 23,710 23,840 111,400
2005/04/18 24,000 24,000 23,280 23,310 206,900
2005/04/15 24,680 24,750 24,140 24,180 175,600
2005/04/14 24,840 24,980 24,800 24,980 49,100
2005/04/13 25,250 25,270 24,900 25,000 160,600
2005/04/12 25,520 25,730 25,400 25,400 105,400
2005/04/11 25,600 25,810 25,530 25,810 141,100
2005/04/08 25,400 25,880 25,400 25,850 233,200
2005/04/07 24,730 25,110 24,730 25,100 157,500
2005/04/06 25,250 25,250 24,850 24,980 144,200
2005/04/05 25,150 25,450 25,150 25,330 96,300
2005/04/04 24,930 25,150 24,860 25,020 71,200
2005/04/01 24,540 24,880 24,540 24,880 91,200
2005/03/31 24,740 24,910 24,500 24,840 102,600
2005/03/30 24,310 24,670 24,190 24,340 164,100
2005/03/29 24,500 24,670 24,190 24,300 83,800
2005/03/28 24,510 24,850 24,440 24,630 73,100
2005/03/25 24,530 24,680 24,400 24,660 72,700
2005/03/24 24,480 24,590 24,240 24,280 112,900
2005/03/23 24,750 24,770 24,450 24,470 156,600
2005/03/22 25,030 25,080 24,960 25,050 114,000
2005/03/18 24,890 25,090 24,800 24,900 90,300
2005/03/17 24,970 24,980 24,780 24,880 91,800
2005/03/16 25,080 25,160 24,920 25,040 95,900
2005/03/15 25,070 25,180 24,900 25,080 74,900
2005/03/14 25,310 25,350 24,780 24,780 98,300
2005/03/11 25,700 25,710 25,500 25,500 130,200
2005/03/10 25,430 25,730 25,370 25,500 146,300
2005/03/09 25,110 25,490 25,110 25,420 75,700
2005/03/08 25,310 25,380 25,100 25,270 84,200
2005/03/07 25,650 25,650 25,330 25,600 72,200
2005/03/04 25,240 25,470 25,170 25,240 91,000
2005/03/03 25,450 25,640 25,450 25,470 155,700
2005/03/02 25,390 25,520 25,360 25,450 114,900
2005/03/01 25,370 25,490 25,200 25,320 122,300
2005/02/28 25,000 25,340 24,960 25,340 122,500
2005/02/25 24,890 24,990 24,760 24,870 89,400
2005/02/24 24,700 24,800 24,550 24,590 145,500
2005/02/23 24,700 24,730 24,590 24,640 88,000
2005/02/22 24,710 24,800 24,590 24,750 69,300
2005/02/21 24,980 24,990 24,760 24,760 87,700
2005/02/18 25,000 25,100 24,900 24,980 159,400
2005/02/17 25,020 25,300 24,950 25,300 255,700
2005/02/16 24,790 25,010 24,730 25,000 225,600
2005/02/15 24,340 24,800 24,340 24,750 194,600
2005/02/14 24,340 24,520 24,200 24,480 149,900
2005/02/10 23,910 24,020 23,740 23,860 100,300
2005/02/09 24,000 24,000 23,630 23,820 90,300
2005/02/08 23,870 23,980 23,810 23,940 89,200
2005/02/07 23,510 23,750 23,510 23,710 122,900
2005/02/04 23,210 23,500 23,010 23,500 184,400
2005/02/03 23,590 23,600 23,350 23,380 107,900
2005/02/02 23,600 23,640 23,530 23,590 138,100
2005/02/01 23,760 23,870 23,550 23,580 116,100
2005/01/31 23,660 24,060 23,610 23,770 118,600
2005/01/28 23,700 23,900 23,600 23,760 137,300
2005/01/27 24,000 24,140 23,940 23,940 94,200
2005/01/26 24,000 24,150 23,970 24,070 91,200
2005/01/25 24,010 24,030 23,820 23,820 151,500
2005/01/24 23,990 24,180 23,960 24,100 84,700
2005/01/21 24,000 24,140 23,910 24,000 161,400
2005/01/20 24,030 24,040 23,880 24,000 171,400
2005/01/19 24,200 24,320 24,000 24,170 180,500
2005/01/18 24,320 24,320 23,880 24,090 141,400
2005/01/17 23,990 24,400 23,840 24,390 321,100
2005/01/14 23,500 24,000 23,320 23,860 439,100
2005/01/13 23,070 23,140 22,990 23,000 138,500
2005/01/12 23,050 23,170 22,980 23,000 149,600
2005/01/11 22,790 23,080 22,610 22,940 213,000
2005/01/07 22,750 22,800 22,570 22,610 136,600
2005/01/06 22,560 22,620 22,410 22,450 98,300
2005/01/05 22,520 22,750 22,520 22,650 124,300
2005/01/04 22,830 22,960 22,540 22,750 88,200

このページの先頭へ