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
1991/12/30 11,000 11,100 10,900 11,000 14,000
1991/12/27 11,100 11,200 11,000 11,000 45,000
1991/12/26 10,800 11,000 10,700 10,900 24,000
1991/12/25 10,800 10,800 10,400 10,400 7,000
1991/12/24 11,700 11,800 11,100 11,100 26,000
1991/12/20 11,200 11,500 11,100 11,500 28,000
1991/12/19 11,800 11,800 11,300 11,300 26,000
1991/12/18 11,500 11,800 11,500 11,600 36,000
1991/12/17 11,400 11,600 11,300 11,500 16,000
1991/12/16 11,700 11,700 11,300 11,300 17,000
1991/12/13 11,100 11,500 11,100 11,500 44,000
1991/12/12 11,000 11,200 10,900 11,000 14,000
1991/12/11 11,000 11,000 10,700 10,800 36,000
1991/12/10 11,400 11,400 11,200 11,200 18,000
1991/12/09 11,400 11,400 11,400 11,400 5,000
1991/12/06 11,500 11,500 11,300 11,400 25,000
1991/12/05 11,600 11,600 11,500 11,500 18,000
1991/12/04 11,300 11,700 11,300 11,700 15,000
1991/12/03 11,300 11,300 10,900 11,300 26,000
1991/12/02 11,400 11,400 11,200 11,300 36,000
1991/11/29 11,700 11,800 11,400 11,400 41,000
1991/11/28 11,800 11,900 11,700 11,700 24,000
1991/11/27 11,800 12,000 11,800 11,800 18,000
1991/11/26 11,800 12,100 11,800 11,900 20,000
1991/11/25 12,000 12,100 11,800 12,000 30,000
1991/11/22 11,600 11,900 11,600 11,900 21,000
1991/11/21 11,300 11,600 11,300 11,400 51,000
1991/11/20 11,200 11,400 11,200 11,300 32,000
1991/11/19 11,500 11,700 11,300 11,300 25,000
1991/11/18 11,400 11,500 11,300 11,300 75,000
1991/11/15 12,400 12,500 11,400 11,600 140,000
1991/11/14 12,600 12,700 12,500 12,500 67,000
1991/11/13 13,600 13,600 13,600 13,600 4,000
1991/11/12 13,600 13,700 13,600 13,600 21,000
1991/11/11 13,700 13,700 13,600 13,600 30,000
1991/11/08 13,900 14,000 13,700 13,700 33,000
1991/11/07 14,000 14,000 13,800 13,800 23,000
1991/11/06 14,200 14,200 13,900 13,900 18,000
1991/11/05 14,400 14,400 14,100 14,100 7,000
1991/11/01 14,500 14,500 14,300 14,300 34,000
1991/10/31 14,500 14,500 14,400 14,500 30,000
1991/10/30 14,600 14,600 14,400 14,500 41,000
1991/10/29 14,700 14,700 14,300 14,400 54,000
1991/10/28 14,700 14,700 14,500 14,600 50,000
1991/10/25 14,400 14,600 14,400 14,500 90,000
1991/10/24 14,000 14,400 14,000 14,300 121,000
1991/10/23 14,000 14,000 13,900 13,900 64,000
1991/10/22 13,900 14,000 13,800 14,000 19,000
1991/10/21 14,200 14,200 13,900 13,900 21,000
1991/10/18 14,200 14,300 14,000 14,200 69,000
1991/10/17 14,200 14,300 14,100 14,200 44,000
1991/10/16 14,300 14,300 14,100 14,200 32,000
1991/10/15 14,100 14,400 14,100 14,400 53,000
1991/10/14 14,300 14,400 14,100 14,100 65,000
1991/10/11 14,200 14,200 14,000 14,100 52,000
1991/10/09 14,100 14,400 14,100 14,200 84,000
1991/10/08 14,100 14,200 13,900 14,000 123,000
1991/10/07 14,400 14,400 14,100 14,200 50,000
1991/10/04 14,600 14,600 14,300 14,600 108,000
1991/10/03 15,100 15,300 15,100 15,200 65,000
1991/10/02 15,600 15,700 15,100 15,100 46,000
1991/10/01 15,700 15,700 15,500 15,500 51,000
1991/09/30 15,800 15,900 15,700 15,900 90,000
1991/09/27 15,700 15,800 15,600 15,800 51,000
1991/09/26 15,200 15,400 15,200 15,400 101,000
1991/09/25 14,600 15,100 14,400 15,100 73,000
1991/09/24 14,800 14,900 14,200 14,200 49,000
1991/09/20 14,900 14,900 14,500 14,600 29,000
1991/09/19 14,800 15,000 14,700 14,900 79,000
1991/09/18 13,800 14,700 13,800 14,600 55,000
1991/09/17 13,700 13,800 13,600 13,800 60,000
1991/09/13 13,500 13,600 13,400 13,600 87,000
1991/09/12 13,800 13,900 13,600 13,600 69,000
1991/09/11 13,800 13,900 13,700 13,900 37,000
1991/09/10 14,100 14,100 13,800 14,000 49,000
1991/09/09 14,300 14,300 14,100 14,300 49,000
1991/09/06 14,000 14,200 14,000 14,100 51,000
1991/09/05 13,900 14,000 13,800 13,900 68,000
1991/09/04 14,500 14,500 14,000 14,000 27,000
1991/09/03 14,700 14,700 14,500 14,500 8,000
1991/09/02 14,200 14,800 14,200 14,800 26,000
1991/08/30 14,300 14,300 14,000 14,300 38,000
1991/08/29 13,700 13,900 13,700 13,900 15,000
1991/08/28 13,200 13,700 13,200 13,500 22,000
1991/08/27 13,500 13,700 13,400 13,400 31,000
1991/08/26 14,200 14,200 13,700 13,700 39,000
1991/08/23 14,200 14,400 14,200 14,400 21,000
1991/08/22 14,500 14,600 14,300 14,400 58,000
1991/08/21 13,600 14,300 13,600 14,000 104,000
1991/08/20 12,900 13,700 12,800 13,700 100,000
1991/08/19 14,500 14,500 12,800 12,800 60,000
1991/08/16 15,200 15,200 14,600 14,700 95,000
1991/08/15 15,500 15,600 15,200 15,200 26,000
1991/08/14 15,600 15,700 15,500 15,600 49,000
1991/08/13 15,700 15,700 15,300 15,500 67,000
1991/08/12 16,000 16,000 15,600 16,000 72,000
1991/08/09 16,300 16,300 16,100 16,200 29,000
1991/08/08 16,500 16,600 16,400 16,400 26,000
1991/08/07 16,800 16,800 16,400 16,600 82,000
1991/08/06 16,800 16,800 16,600 16,600 55,000
1991/08/05 17,400 17,400 16,800 16,800 97,000
1991/08/02 17,300 17,700 17,300 17,500 320,000
1991/08/01 16,800 17,300 16,800 17,200 125,000
1991/07/31 16,500 16,700 16,400 16,700 78,000
1991/07/30 16,700 16,700 16,500 16,600 61,000
1991/07/29 16,800 16,800 16,600 16,700 26,000
1991/07/26 16,900 16,900 16,800 16,900 26,000
1991/07/25 17,100 17,200 17,000 17,100 20,000
1991/07/24 16,900 17,100 16,900 17,100 26,000
1991/07/23 16,800 16,900 16,600 16,900 24,000
1991/07/22 17,000 17,100 16,800 16,900 17,000
1991/07/19 17,200 17,400 17,200 17,200 43,000
1991/07/18 16,800 17,000 16,700 17,000 26,000
1991/07/17 17,000 17,100 16,800 16,800 42,000
1991/07/16 17,500 17,500 16,900 16,900 52,000
1991/07/15 17,100 17,400 17,000 17,400 45,000
1991/07/12 17,000 17,000 16,800 16,900 42,000
1991/07/11 17,000 17,000 16,700 16,900 114,000
1991/07/10 16,500 17,200 16,400 17,200 137,000
1991/07/09 16,000 16,400 15,500 16,300 168,000
1991/07/08 16,600 16,700 15,800 15,800 141,000
1991/07/05 16,800 16,800 16,300 16,600 116,000
1991/07/04 16,600 16,800 16,600 16,700 137,000
1991/07/03 17,500 17,500 16,700 17,000 187,000
1991/07/02 17,600 17,600 17,300 17,500 72,000
1991/07/01 17,400 17,700 17,200 17,600 110,000
1991/06/28 17,800 17,800 17,000 17,200 172,000
1991/06/27 17,700 17,900 17,500 17,700 122,000
1991/06/26 18,100 18,300 17,800 17,800 303,000
1991/06/25 17,500 18,000 17,400 18,000 257,000
1991/06/24 18,100 18,100 17,500 17,700 115,000
1991/06/21 17,700 18,200 17,700 18,100 338,000
1991/06/20 17,200 17,700 17,200 17,500 198,000
1991/06/19 17,700 17,700 17,100 17,200 227,000
1991/06/18 17,700 17,900 17,500 17,700 230,000
1991/06/17 18,000 18,100 17,600 17,800 169,000
1991/06/14 17,900 18,100 17,800 18,000 266,000
1991/06/13 17,200 18,000 17,200 17,900 479,000
1991/06/12 17,400 17,600 17,200 17,200 379,000
1991/06/11 16,900 17,400 16,900 17,200 271,000
1991/06/10 17,200 17,200 16,900 16,900 62,000
1991/06/07 17,000 17,500 17,000 17,300 350,000
1991/06/06 17,000 17,100 16,900 17,000 121,000
1991/06/05 17,200 17,400 16,900 17,000 310,000
1991/06/04 16,600 17,300 16,600 17,300 340,000
1991/06/03 17,100 17,100 16,700 16,800 131,000
1991/05/31 17,200 17,400 17,000 17,000 377,000
1991/05/30 17,000 17,300 16,900 17,000 608,000
1991/05/29 16,400 17,000 16,200 16,900 553,000
1991/05/28 15,800 16,300 15,700 16,100 112,000
1991/05/27 16,100 16,100 15,700 16,000 67,000
1991/05/24 15,700 16,100 15,500 16,100 45,000
1991/05/23 15,800 15,800 15,500 15,700 51,000
1991/05/22 16,200 16,200 15,700 15,700 82,000
1991/05/21 15,600 16,300 15,500 16,100 89,000
1991/05/20 15,600 15,800 15,600 15,700 32,000
1991/05/17 15,600 15,800 15,500 15,800 76,000
1991/05/16 16,100 16,100 15,100 15,400 114,000
1991/05/15 16,000 16,200 15,900 16,100 87,000
1991/05/14 16,600 16,600 16,200 16,200 47,000
1991/05/13 16,500 16,800 16,400 16,600 110,000
1991/05/10 16,400 16,700 16,400 16,600 95,000
1991/05/09 16,700 16,700 16,400 16,400 100,000
1991/05/08 16,800 16,800 16,600 16,600 105,000
1991/05/07 17,000 17,100 16,800 16,900 154,000
1991/05/02 16,800 17,300 16,700 17,000 459,000
1991/05/01 16,500 16,900 16,200 16,900 247,000
1991/04/30 16,300 16,300 16,100 16,300 69,000
1991/04/26 16,500 16,500 16,200 16,300 72,000
1991/04/25 16,500 16,800 16,300 16,300 384,000
1991/04/24 16,300 16,300 16,200 16,300 136,000
1991/04/23 16,500 16,700 16,200 16,500 244,000
1991/04/22 16,500 17,100 16,400 16,700 693,000
1991/04/19 15,600 16,700 15,600 16,600 739,999
1991/04/18 15,800 15,900 15,500 15,800 78,000
1991/04/17 15,600 15,900 15,400 15,800 172,000
1991/04/16 16,000 16,000 15,300 15,600 177,000
1991/04/15 16,000 16,000 15,600 15,800 156,000
1991/04/12 15,900 16,200 15,800 15,900 404,000
1991/04/11 15,700 16,300 15,600 15,700 618,000
1991/04/10 14,800 15,800 14,700 15,800 491,000
1991/04/09 15,200 15,200 14,800 14,900 158,000
1991/04/08 15,400 15,500 15,000 15,100 150,000
1991/04/05 15,500 15,600 15,100 15,400 605,000
1991/04/04 14,400 15,400 14,400 15,400 640,000
1991/04/03 14,500 14,500 14,100 14,400 142,000
1991/04/02 14,500 14,700 14,100 14,400 146,000
1991/04/01 14,600 15,100 14,500 14,700 403,000
1991/03/29 14,000 14,900 13,800 14,700 613,000
1991/03/28 14,300 14,600 14,000 14,200 489,000
1991/03/27 13,300 14,500 13,200 14,400 847,999
1991/03/26 12,600 13,200 12,300 12,900 163,000
1991/03/25 12,800 12,800 12,300 12,300 61,000
1991/03/22 12,400 12,700 12,400 12,700 110,000
1991/03/20 12,200 12,400 12,000 12,200 72,000
1991/03/19 12,000 12,200 12,000 12,200 78,000
1991/03/18 12,100 12,200 12,000 12,200 88,000
1991/03/15 12,200 12,200 12,000 12,000 38,000
1991/03/14 12,000 12,300 12,000 12,000 138,000
1991/03/13 11,900 12,000 11,900 11,900 47,000
1991/03/12 12,000 12,000 11,800 11,900 96,000
1991/03/11 12,500 12,500 12,200 12,200 171,000
1991/03/08 12,000 12,500 11,900 12,500 212,000
1991/03/07 12,100 12,300 11,700 11,900 304,000
1991/03/06 13,100 13,300 12,900 13,300 339,000
1991/03/05 12,400 13,200 12,400 12,900 355,000
1991/03/04 12,000 12,300 12,000 12,300 10,000
1991/03/01 12,200 12,300 12,000 12,000 17,000
1991/02/28 12,300 12,300 12,100 12,300 40,000
1991/02/27 12,100 12,300 12,000 12,300 50,000
1991/02/26 12,800 12,900 11,900 12,100 219,000
1991/02/25 12,400 12,600 12,200 12,600 20,000
1991/02/22 12,700 12,800 12,500 12,500 222,000
1991/02/21 12,600 12,600 12,400 12,600 36,000
1991/02/20 12,800 13,000 12,400 12,600 55,000
1991/02/19 12,900 12,900 12,400 12,800 61,000
1991/02/18 13,100 13,300 12,800 13,000 210,000
1991/02/15 12,800 13,200 12,700 13,100 150,000
1991/02/14 12,900 13,200 12,800 13,000 420,000
1991/02/13 12,300 12,900 12,300 12,700 344,000
1991/02/12 12,000 12,300 11,900 12,200 231,000
1991/02/08 11,600 12,100 11,600 11,800 228,000
1991/02/07 11,800 11,800 11,700 11,700 45,000
1991/02/06 11,700 11,700 11,300 11,600 79,000
1991/02/05 11,700 11,800 11,500 11,500 204,000
1991/02/04 11,300 11,400 11,200 11,400 63,000
1991/02/01 11,100 11,300 10,700 11,300 67,000
1991/01/31 11,500 11,700 11,100 11,200 153,000
1991/01/30 11,400 11,700 11,300 11,400 348,000
1991/01/29 10,900 11,400 10,800 11,400 142,000
1991/01/28 10,500 10,700 10,300 10,700 23,000
1991/01/25 10,400 10,600 10,400 10,500 41,000
1991/01/24 10,200 10,300 10,200 10,200 14,000
1991/01/23 10,100 10,200 10,000 10,200 20,000
1991/01/22 10,300 10,300 10,000 10,100 40,000
1991/01/21 10,600 10,600 10,100 10,400 23,000
1991/01/18 10,600 10,800 10,400 10,800 106,000
1991/01/17 9,990 10,700 9,980 10,400 140,000
1991/01/16 10,300 10,300 10,000 10,000 21,000
1991/01/14 10,400 10,700 10,300 10,600 25,000
1991/01/11 10,300 10,500 10,300 10,500 23,000
1991/01/10 10,100 10,400 10,000 10,400 57,000
1991/01/09 10,100 10,300 10,000 10,300 25,000
1991/01/08 10,400 10,500 10,000 10,000 8,000
1991/01/07 11,000 11,000 10,800 10,900 9,000
1991/01/04 10,600 10,900 10,600 10,900 13,000

このページの先頭へ