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 |
|---|---|---|---|---|---|
| 2025/07/31 | 55,300 | 55,850 | 54,950 | 55,200 | 867,600 |
| 2025/07/30 | 55,500 | 56,020 | 54,520 | 54,600 | 1,309,000 |
| 2025/07/29 | 57,740 | 57,900 | 57,210 | 57,330 | 406,300 |
| 2025/07/28 | 57,770 | 58,390 | 57,760 | 58,110 | 526,000 |
| 2025/07/25 | 58,700 | 59,120 | 57,440 | 57,660 | 951,000 |
| 2025/07/24 | 58,750 | 60,090 | 58,500 | 59,630 | 1,397,400 |
| 2025/07/23 | 55,230 | 57,990 | 54,990 | 57,760 | 1,492,800 |
| 2025/07/22 | 55,080 | 55,570 | 54,360 | 54,550 | 653,800 |
| 2025/07/18 | 55,500 | 55,830 | 55,330 | 55,620 | 482,800 |
| 2025/07/17 | 55,050 | 55,940 | 54,760 | 55,940 | 435,300 |
| 2025/07/16 | 55,970 | 56,440 | 55,530 | 55,600 | 415,300 |
| 2025/07/15 | 55,550 | 55,740 | 54,980 | 55,740 | 477,500 |
| 2025/07/14 | 55,000 | 55,400 | 54,930 | 54,930 | 389,300 |
| 2025/07/11 | 56,260 | 56,660 | 55,530 | 55,580 | 505,900 |
| 2025/07/10 | 56,170 | 56,170 | 55,280 | 55,480 | 681,600 |
| 2025/07/09 | 56,100 | 56,650 | 55,970 | 56,280 | 456,100 |
| 2025/07/08 | 56,800 | 57,640 | 56,670 | 56,730 | 725,500 |
| 2025/07/07 | 56,510 | 56,980 | 56,510 | 56,800 | 416,800 |
| 2025/07/04 | 56,800 | 57,200 | 56,450 | 57,000 | 697,500 |
| 2025/07/03 | 55,800 | 56,160 | 55,670 | 56,030 | 561,100 |
| 2025/07/02 | 56,500 | 56,700 | 55,930 | 56,000 | 532,300 |
| 2025/07/01 | 58,100 | 58,240 | 56,520 | 56,650 | 417,700 |
| 2025/06/30 | 58,980 | 58,980 | 57,840 | 57,840 | 670,000 |
| 2025/06/27 | 58,380 | 58,940 | 58,000 | 58,430 | 995,700 |
| 2025/06/26 | 55,200 | 57,120 | 55,110 | 57,030 | 894,300 |
| 2025/06/25 | 56,300 | 56,310 | 55,080 | 55,380 | 629,100 |
| 2025/06/24 | 56,580 | 56,980 | 55,660 | 56,070 | 451,500 |
| 2025/06/23 | 55,460 | 55,870 | 54,730 | 55,870 | 465,500 |
| 2025/06/20 | 56,550 | 56,760 | 56,120 | 56,180 | 761,700 |
| 2025/06/19 | 57,340 | 57,500 | 56,400 | 56,400 | 462,200 |
| 2025/06/18 | 57,100 | 58,070 | 57,030 | 57,950 | 503,700 |
| 2025/06/17 | 57,170 | 57,580 | 56,920 | 56,990 | 639,400 |
| 2025/06/16 | 57,610 | 58,000 | 57,480 | 57,880 | 506,400 |
| 2025/06/13 | 59,080 | 59,310 | 57,650 | 57,980 | 629,700 |
| 2025/06/12 | 59,900 | 60,110 | 59,230 | 59,400 | 491,500 |
| 2025/06/11 | 61,050 | 61,180 | 60,260 | 60,350 | 638,900 |
| 2025/06/10 | 59,090 | 60,830 | 58,950 | 60,050 | 858,000 |
| 2025/06/09 | 57,800 | 58,850 | 57,780 | 58,480 | 447,600 |
| 2025/06/06 | 57,800 | 58,360 | 57,660 | 58,080 | 748,400 |
| 2025/06/05 | 58,980 | 59,140 | 58,130 | 58,250 | 715,400 |
| 2025/06/04 | 60,050 | 60,620 | 59,330 | 59,500 | 475,400 |
| 2025/06/03 | 59,900 | 60,020 | 59,260 | 59,470 | 480,700 |
| 2025/06/02 | 60,260 | 60,390 | 59,150 | 59,470 | 524,800 |
| 2025/05/30 | 61,050 | 61,180 | 60,520 | 60,740 | 799,600 |
| 2025/05/29 | 61,640 | 62,590 | 61,600 | 62,410 | 531,500 |
| 2025/05/28 | 62,330 | 62,460 | 61,390 | 61,390 | 514,800 |
| 2025/05/27 | 61,330 | 62,080 | 61,180 | 62,020 | 295,900 |
| 2025/05/26 | 61,070 | 61,950 | 61,000 | 61,910 | 300,700 |
| 2025/05/23 | 61,700 | 62,080 | 61,170 | 61,330 | 408,200 |
| 2025/05/22 | 61,480 | 61,720 | 61,220 | 61,400 | 435,600 |
| 2025/05/21 | 63,130 | 63,320 | 62,100 | 62,100 | 617,500 |
| 2025/05/20 | 64,550 | 64,900 | 62,930 | 63,110 | 468,200 |
| 2025/05/19 | 63,800 | 64,600 | 63,740 | 64,070 | 493,400 |
| 2025/05/16 | 64,250 | 64,370 | 63,690 | 63,950 | 520,200 |
| 2025/05/15 | 63,500 | 63,880 | 63,070 | 63,250 | 398,900 |
| 2025/05/14 | 64,370 | 64,400 | 63,020 | 63,590 | 483,500 |
| 2025/05/13 | 64,420 | 64,590 | 63,870 | 64,270 | 694,700 |
| 2025/05/12 | 63,110 | 63,660 | 63,100 | 63,420 | 435,000 |
| 2025/05/09 | 63,650 | 63,730 | 62,780 | 63,100 | 600,600 |
| 2025/05/08 | 63,040 | 63,550 | 62,990 | 63,200 | 488,900 |
| 2025/05/07 | 64,090 | 64,090 | 62,980 | 63,430 | 826,000 |
| 2025/05/02 | 62,550 | 63,060 | 62,090 | 62,840 | 667,800 |
| 2025/05/01 | 60,400 | 61,930 | 60,010 | 61,930 | 674,300 |
| 2025/04/30 | 61,230 | 61,270 | 59,840 | 59,840 | 1,127,900 |
| 2025/04/28 | 62,770 | 63,130 | 60,890 | 60,890 | 779,200 |
| 2025/04/25 | 61,180 | 61,540 | 60,670 | 61,310 | 660,900 |
| 2025/04/24 | 60,040 | 60,260 | 59,420 | 59,790 | 663,200 |
| 2025/04/23 | 58,620 | 59,020 | 58,210 | 58,750 | 520,600 |
| 2025/04/22 | 58,090 | 58,120 | 57,010 | 57,280 | 436,300 |
| 2025/04/21 | 58,150 | 58,240 | 57,790 | 58,090 | 276,400 |
| 2025/04/18 | 58,200 | 58,260 | 57,430 | 58,150 | 251,100 |
| 2025/04/17 | 56,910 | 57,660 | 56,410 | 57,660 | 426,900 |
| 2025/04/16 | 57,460 | 57,600 | 56,950 | 57,540 | 552,300 |
| 2025/04/15 | 57,500 | 57,500 | 56,960 | 57,400 | 446,400 |
| 2025/04/14 | 56,680 | 57,130 | 56,280 | 56,510 | 563,100 |
| 2025/04/11 | 55,480 | 56,100 | 54,930 | 56,100 | 925,800 |
| 2025/04/10 | 59,000 | 59,120 | 57,600 | 58,400 | 1,063,300 |
| 2025/04/09 | 52,930 | 53,620 | 51,660 | 52,330 | 811,600 |
| 2025/04/08 | 53,160 | 54,680 | 52,920 | 53,630 | 941,400 |
| 2025/04/07 | 49,910 | 51,750 | 49,780 | 50,590 | 1,291,800 |
| 2025/04/04 | 54,000 | 54,950 | 53,720 | 54,690 | 1,177,500 |
| 2025/04/03 | 54,820 | 57,020 | 54,720 | 55,580 | 815,900 |
| 2025/04/02 | 57,800 | 58,040 | 57,380 | 57,820 | 593,400 |
| 2025/04/01 | 59,260 | 59,290 | 57,800 | 57,880 | 671,400 |
| 2025/03/31 | 58,900 | 59,400 | 58,480 | 58,480 | 706,000 |
| 2025/03/28 | 61,000 | 61,380 | 59,750 | 60,210 | 699,400 |
| 2025/03/27 | 61,140 | 61,830 | 60,750 | 61,830 | 643,100 |
| 2025/03/26 | 61,100 | 61,630 | 60,960 | 61,440 | 500,500 |
| 2025/03/25 | 62,000 | 62,200 | 60,960 | 61,100 | 473,500 |
| 2025/03/24 | 61,670 | 62,160 | 61,070 | 61,140 | 437,300 |
| 2025/03/21 | 61,290 | 61,550 | 60,720 | 61,300 | 701,900 |
| 2025/03/19 | 60,560 | 61,470 | 60,560 | 60,930 | 400,100 |
| 2025/03/18 | 61,900 | 61,980 | 61,080 | 61,080 | 473,300 |
| 2025/03/17 | 61,620 | 61,750 | 61,070 | 61,070 | 455,000 |
| 2025/03/14 | 60,200 | 61,440 | 60,120 | 61,400 | 660,100 |
| 2025/03/13 | 61,150 | 61,480 | 60,130 | 60,130 | 605,200 |
| 2025/03/12 | 61,180 | 61,270 | 60,580 | 60,580 | 406,000 |
| 2025/03/11 | 60,450 | 60,750 | 59,150 | 60,640 | 625,600 |
| 2025/03/10 | 60,300 | 61,160 | 59,880 | 60,860 | 418,800 |
| 2025/03/07 | 59,500 | 60,320 | 59,470 | 60,320 | 842,000 |
| 2025/03/06 | 61,790 | 62,360 | 61,010 | 61,110 | 723,600 |
| 2025/03/05 | 61,060 | 62,150 | 61,040 | 62,100 | 612,700 |
| 2025/03/04 | 60,010 | 61,040 | 59,780 | 60,860 | 696,000 |
| 2025/03/03 | 60,030 | 60,530 | 59,340 | 60,400 | 649,900 |
| 2025/02/28 | 60,180 | 60,300 | 58,730 | 59,410 | 878,900 |
| 2025/02/27 | 61,300 | 61,700 | 60,960 | 61,320 | 567,700 |
| 2025/02/26 | 61,580 | 61,670 | 60,690 | 61,060 | 626,400 |
| 2025/02/25 | 62,200 | 62,810 | 61,770 | 61,770 | 674,500 |
| 2025/02/21 | 63,010 | 63,020 | 62,130 | 62,700 | 509,500 |
| 2025/02/20 | 62,900 | 63,070 | 62,430 | 62,780 | 531,700 |
| 2025/02/19 | 64,200 | 64,370 | 63,410 | 63,770 | 693,000 |
| 2025/02/18 | 64,810 | 65,130 | 64,280 | 65,000 | 611,500 |
| 2025/02/17 | 63,610 | 64,920 | 63,600 | 64,810 | 607,700 |
| 2025/02/14 | 64,300 | 64,420 | 63,400 | 63,520 | 833,800 |
| 2025/02/13 | 63,500 | 64,400 | 63,350 | 64,310 | 574,600 |
| 2025/02/12 | 62,230 | 63,640 | 62,220 | 63,560 | 892,900 |
| 2025/02/10 | 61,860 | 62,730 | 61,730 | 62,400 | 648,400 |
| 2025/02/07 | 63,750 | 64,020 | 63,030 | 63,100 | 745,100 |
| 2025/02/06 | 63,380 | 63,770 | 62,500 | 62,800 | 579,500 |
| 2025/02/05 | 62,900 | 63,120 | 61,770 | 62,360 | 775,800 |
| 2025/02/04 | 64,320 | 64,430 | 62,000 | 62,000 | 973,900 |
| 2025/02/03 | 65,610 | 66,350 | 62,910 | 63,600 | 1,217,800 |
| 2025/01/31 | 67,440 | 67,570 | 67,010 | 67,250 | 624,300 |
| 2025/01/30 | 67,110 | 67,830 | 66,790 | 67,030 | 656,100 |
| 2025/01/29 | 68,730 | 69,490 | 68,620 | 69,110 | 433,300 |
| 2025/01/28 | 67,710 | 68,880 | 67,440 | 68,490 | 404,400 |
| 2025/01/27 | 67,800 | 69,320 | 67,800 | 68,240 | 379,800 |
| 2025/01/24 | 69,050 | 69,290 | 68,220 | 68,540 | 491,200 |
| 2025/01/23 | 68,980 | 69,200 | 67,800 | 68,050 | 489,200 |
| 2025/01/22 | 67,760 | 68,280 | 67,540 | 67,720 | 473,900 |
| 2025/01/21 | 67,520 | 67,530 | 66,760 | 67,180 | 292,500 |
| 2025/01/20 | 67,100 | 68,360 | 67,020 | 67,670 | 610,900 |
| 2025/01/17 | 65,140 | 66,280 | 64,920 | 66,280 | 625,900 |
| 2025/01/16 | 65,450 | 66,260 | 64,750 | 64,880 | 604,600 |
| 2025/01/15 | 63,580 | 65,210 | 63,520 | 64,450 | 720,000 |
| 2025/01/14 | 63,470 | 63,610 | 61,870 | 62,120 | 686,500 |
| 2025/01/10 | 63,090 | 64,200 | 62,900 | 63,450 | 589,000 |
| 2025/01/09 | 63,710 | 63,980 | 62,590 | 62,730 | 637,700 |
| 2025/01/08 | 64,260 | 65,090 | 64,010 | 64,640 | 473,000 |
| 2025/01/07 | 63,190 | 65,350 | 62,980 | 65,260 | 720,400 |
| 2025/01/06 | 64,530 | 64,760 | 62,950 | 63,190 | 756,000 |
| 2024/12/30 | 64,800 | 64,850 | 64,300 | 64,630 | 384,200 |
| 2024/12/27 | 64,150 | 64,570 | 63,910 | 64,560 | 457,800 |
| 2024/12/26 | 63,300 | 63,940 | 63,290 | 63,820 | 391,200 |
| 2024/12/25 | 63,660 | 63,830 | 62,940 | 63,400 | 329,900 |
| 2024/12/24 | 63,710 | 64,260 | 63,650 | 63,650 | 275,400 |
| 2024/12/23 | 64,500 | 64,990 | 63,980 | 63,980 | 388,700 |
| 2024/12/20 | 64,560 | 64,880 | 63,910 | 64,180 | 1,152,200 |
| 2024/12/19 | 63,420 | 64,750 | 62,880 | 64,460 | 465,200 |
| 2024/12/18 | 63,930 | 65,020 | 63,870 | 64,420 | 368,300 |
| 2024/12/17 | 64,950 | 65,170 | 64,350 | 64,410 | 414,500 |
| 2024/12/16 | 63,540 | 64,320 | 63,300 | 64,210 | 495,900 |
| 2024/12/13 | 64,760 | 65,490 | 64,460 | 64,460 | 561,600 |
| 2024/12/12 | 66,160 | 66,650 | 65,760 | 65,760 | 467,500 |
| 2024/12/11 | 65,100 | 65,350 | 64,470 | 65,200 | 420,800 |
| 2024/12/10 | 65,380 | 65,820 | 64,870 | 65,600 | 506,900 |
| 2024/12/09 | 64,820 | 65,270 | 64,450 | 64,790 | 422,900 |
| 2024/12/06 | 65,430 | 65,970 | 64,780 | 64,870 | 406,400 |
| 2024/12/05 | 66,240 | 66,290 | 65,360 | 65,730 | 421,300 |
| 2024/12/04 | 66,650 | 66,930 | 65,570 | 65,890 | 405,500 |
| 2024/12/03 | 65,890 | 66,970 | 65,720 | 66,550 | 574,500 |
| 2024/12/02 | 65,280 | 65,430 | 64,260 | 65,260 | 347,900 |
| 2024/11/29 | 65,240 | 65,280 | 64,720 | 64,720 | 378,700 |
| 2024/11/28 | 64,480 | 65,320 | 63,970 | 65,320 | 457,200 |
| 2024/11/27 | 65,310 | 65,410 | 63,710 | 64,000 | 515,800 |
| 2024/11/26 | 65,270 | 65,650 | 64,850 | 65,580 | 558,700 |
| 2024/11/25 | 66,480 | 67,130 | 66,200 | 66,670 | 731,300 |
| 2024/11/22 | 66,290 | 66,670 | 65,660 | 65,660 | 397,800 |
| 2024/11/21 | 65,300 | 65,990 | 65,080 | 65,680 | 505,300 |
| 2024/11/20 | 65,300 | 65,560 | 64,620 | 64,880 | 321,900 |
| 2024/11/19 | 65,800 | 66,620 | 65,440 | 65,630 | 457,600 |
| 2024/11/18 | 64,290 | 65,680 | 64,040 | 65,080 | 547,100 |
| 2024/11/15 | 65,410 | 67,170 | 65,290 | 65,680 | 766,500 |
| 2024/11/14 | 64,420 | 65,400 | 64,350 | 64,580 | 569,400 |
| 2024/11/13 | 65,980 | 66,000 | 64,460 | 64,680 | 617,300 |
| 2024/11/12 | 67,100 | 67,420 | 66,100 | 66,470 | 547,200 |
| 2024/11/11 | 68,850 | 68,850 | 67,510 | 67,680 | 319,200 |
| 2024/11/08 | 68,040 | 68,600 | 67,930 | 68,500 | 562,400 |
| 2024/11/07 | 67,500 | 68,300 | 66,930 | 67,240 | 681,600 |
| 2024/11/06 | 68,790 | 69,360 | 67,830 | 69,360 | 690,700 |
| 2024/11/05 | 68,700 | 69,130 | 68,290 | 69,070 | 481,100 |
| 2024/11/01 | 68,380 | 69,260 | 67,850 | 68,060 | 446,200 |
| 2024/10/31 | 69,000 | 70,550 | 68,900 | 69,780 | 658,200 |
| 2024/10/30 | 70,360 | 71,310 | 69,160 | 69,160 | 1,277,600 |
| 2024/10/29 | 66,330 | 67,140 | 65,760 | 67,010 | 480,300 |
| 2024/10/28 | 64,480 | 66,770 | 64,280 | 66,350 | 512,400 |
| 2024/10/25 | 64,630 | 65,210 | 64,280 | 64,810 | 298,300 |
| 2024/10/24 | 64,000 | 64,710 | 63,730 | 64,630 | 409,200 |
| 2024/10/23 | 64,720 | 65,480 | 64,340 | 64,820 | 410,200 |
| 2024/10/22 | 66,400 | 66,400 | 65,450 | 65,500 | 390,700 |
| 2024/10/21 | 66,410 | 67,520 | 65,950 | 66,890 | 434,600 |
| 2024/10/18 | 65,650 | 65,930 | 65,190 | 65,800 | 372,400 |
| 2024/10/17 | 65,900 | 66,000 | 64,510 | 64,650 | 638,800 |
| 2024/10/16 | 66,080 | 66,930 | 65,720 | 66,510 | 595,700 |
| 2024/10/15 | 69,000 | 69,530 | 68,800 | 68,800 | 396,700 |
| 2024/10/11 | 69,040 | 69,250 | 68,410 | 68,410 | 327,000 |
| 2024/10/10 | 69,770 | 69,940 | 68,590 | 68,940 | 436,300 |
| 2024/10/09 | 68,480 | 69,300 | 68,360 | 69,080 | 425,900 |
| 2024/10/08 | 68,680 | 68,940 | 67,310 | 67,630 | 648,100 |
| 2024/10/07 | 70,090 | 70,120 | 68,950 | 69,400 | 556,400 |