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
1994/12/30 11,200 11,300 11,100 11,300 12,500
1994/12/29 11,000 11,100 10,900 11,000 30,700
1994/12/28 11,300 11,400 11,300 11,400 10,100
1994/12/27 11,200 11,300 11,200 11,300 5,000
1994/12/26 11,000 11,300 11,000 11,200 8,100
1994/12/22 11,000 11,200 10,900 11,100 21,700
1994/12/21 11,000 11,200 11,000 11,000 15,500
1994/12/20 10,800 11,000 10,800 11,000 25,200
1994/12/19 10,700 10,800 10,600 10,700 21,400
1994/12/16 10,800 10,900 10,600 10,600 23,900
1994/12/15 10,800 10,800 10,600 10,800 21,000
1994/12/14 10,800 10,800 10,700 10,800 29,300
1994/12/13 10,900 10,900 10,700 10,800 12,300
1994/12/12 11,100 11,100 10,900 11,000 13,100
1994/12/09 11,100 11,200 11,000 11,200 22,500
1994/12/08 11,400 11,400 11,200 11,200 16,800
1994/12/07 11,500 11,500 11,200 11,300 22,300
1994/12/06 11,300 11,500 11,300 11,400 24,200
1994/12/05 11,200 11,500 11,200 11,200 21,200
1994/12/02 11,500 11,500 11,300 11,400 19,900
1994/12/01 11,400 11,500 11,300 11,500 46,500
1994/11/30 11,300 11,400 11,200 11,300 34,700
1994/11/29 11,100 11,200 11,100 11,200 1,100
1994/11/28 11,100 11,300 11,100 11,200 27,900
1994/11/25 11,200 11,200 11,000 11,100 21,900
1994/11/24 10,900 11,300 10,900 11,100 29,800
1994/11/22 11,300 11,300 11,200 11,200 18,200
1994/11/21 11,400 11,400 11,200 11,400 14,400
1994/11/18 11,700 11,700 11,400 11,500 17,800
1994/11/17 11,400 11,700 11,400 11,700 34,300
1994/11/16 11,300 11,400 11,200 11,400 17,500
1994/11/15 11,200 11,400 11,200 11,400 43,900
1994/11/14 11,700 11,700 11,400 11,400 34,300
1994/11/11 11,500 11,800 11,400 11,800 148,500
1994/11/10 11,400 11,400 11,200 11,400 29,500
1994/11/09 11,300 11,400 11,200 11,400 29,600
1994/11/08 11,400 11,500 11,300 11,300 27,800
1994/11/07 11,300 11,500 11,300 11,500 15,800
1994/11/04 11,400 11,500 11,400 11,400 23,100
1994/11/02 11,600 11,600 11,300 11,300 22,500
1994/11/01 11,700 11,700 11,600 11,600 23,100
1994/10/31 11,400 11,800 11,400 11,700 66,800
1994/10/28 11,000 11,400 11,000 11,400 115,500
1994/10/27 11,100 11,400 11,100 11,200 35,500
1994/10/26 11,200 11,300 11,100 11,100 47,700
1994/10/25 11,300 11,500 11,200 11,300 91,800
1994/10/24 11,400 11,400 11,200 11,300 37,800
1994/10/21 11,200 11,300 11,200 11,300 14,800
1994/10/20 11,400 11,400 11,100 11,400 29,800
1994/10/19 11,400 11,400 11,100 11,200 12,600
1994/10/18 11,400 11,400 11,200 11,400 20,400
1994/10/17 11,600 11,600 11,300 11,300 13,200
1994/10/14 11,400 11,500 11,200 11,400 46,700
1994/10/13 11,900 11,900 11,600 11,800 26,800
1994/10/12 11,500 11,900 11,400 11,900 83,500
1994/10/11 11,200 11,500 11,200 11,500 18,900
1994/10/07 11,200 11,300 11,100 11,200 42,100
1994/10/06 11,200 11,300 11,200 11,200 40,200
1994/10/05 10,900 11,200 10,700 11,200 41,800
1994/10/04 10,900 10,900 10,700 10,700 17,800
1994/10/03 11,000 11,000 10,900 10,900 9,200
1994/09/30 10,800 11,000 10,800 11,000 17,100
1994/09/29 10,800 10,900 10,700 10,900 25,200
1994/09/28 10,800 10,800 10,600 10,600 18,100
1994/09/27 10,700 10,800 10,600 10,600 24,000
1994/09/26 10,800 10,900 10,700 10,900 37,600
1994/09/22 11,000 11,000 10,700 10,700 84,200
1994/09/21 10,800 11,000 10,800 10,900 14,900
1994/09/20 10,800 11,100 10,800 10,900 49,100
1994/09/19 11,000 11,000 10,800 10,800 23,200
1994/09/16 10,900 11,100 10,900 11,000 18,300
1994/09/14 11,000 11,100 11,000 11,100 31,400
1994/09/13 10,900 11,000 10,800 10,800 40,600
1994/09/12 11,200 11,200 10,900 10,900 17,700
1994/09/09 11,300 11,300 10,900 11,300 45,400
1994/09/08 10,800 11,200 10,800 11,100 31,800
1994/09/07 11,300 11,400 11,100 11,400 24,800
1994/09/06 11,300 11,400 11,200 11,300 13,100
1994/09/05 11,200 11,500 11,200 11,300 76,800
1994/09/02 11,500 11,500 11,200 11,200 36,800
1994/09/01 11,200 11,500 11,100 11,500 10,500
1994/08/31 11,200 11,200 11,100 11,100 15,500
1994/08/30 11,100 11,200 11,000 11,200 7,200
1994/08/29 11,300 11,500 10,900 11,000 33,900
1994/08/26 10,900 11,400 10,900 11,400 29,200
1994/08/25 10,800 10,900 10,600 10,900 59,300
1994/08/24 10,800 10,800 10,500 10,700 73,100
1994/08/23 10,800 10,900 10,800 10,800 45,600
1994/08/22 11,000 11,100 10,900 11,000 8,400
1994/08/19 11,200 11,300 11,100 11,200 12,600
1994/08/18 11,400 11,500 11,200 11,200 27,500
1994/08/17 11,400 11,500 11,300 11,500 21,600
1994/08/16 11,300 11,400 11,300 11,400 4,000
1994/08/15 11,500 11,600 11,400 11,400 6,000
1994/08/12 11,500 11,500 11,400 11,500 8,300
1994/08/11 11,600 11,700 11,500 11,500 22,200
1994/08/10 11,500 11,700 11,500 11,700 19,200
1994/08/09 11,600 11,600 11,400 11,500 25,200
1994/08/08 11,400 11,600 11,400 11,600 11,400
1994/08/05 11,400 11,500 11,300 11,400 14,600
1994/08/04 11,400 11,400 11,100 11,400 11,100
1994/08/03 11,800 11,900 11,500 11,500 67,000
1994/08/02 11,400 11,900 11,400 11,700 67,300
1994/08/01 10,900 11,400 10,900 11,400 30,200
1994/07/29 10,900 11,200 10,800 11,000 32,000
1994/07/28 11,000 11,000 10,700 10,700 15,000
1994/07/27 10,900 11,000 10,800 11,000 20,000
1994/07/26 10,900 11,300 10,800 11,000 25,000
1994/07/25 10,800 10,900 10,700 10,700 20,000
1994/07/22 11,100 11,100 10,900 11,000 21,000
1994/07/21 11,000 11,100 10,900 10,900 12,000
1994/07/20 11,200 11,200 11,100 11,100 25,000
1994/07/19 11,100 11,300 11,100 11,100 34,000
1994/07/18 11,300 11,300 10,800 10,900 38,000
1994/07/15 11,300 11,400 11,200 11,300 19,000
1994/07/14 11,400 11,500 11,300 11,400 10,000
1994/07/13 11,200 11,500 11,200 11,500 15,000
1994/07/12 11,500 11,500 11,100 11,400 33,000
1994/07/11 11,300 11,300 11,100 11,300 11,000
1994/07/08 11,400 11,400 11,300 11,300 10,000
1994/07/07 11,400 11,400 11,300 11,400 22,000
1994/07/06 11,600 11,600 11,300 11,300 17,000
1994/07/05 11,700 11,700 11,600 11,600 34,000
1994/07/04 11,900 11,900 11,700 11,700 27,000
1994/07/01 11,700 11,700 11,600 11,700 28,000
1994/06/30 11,100 11,900 11,100 11,800 75,000
1994/06/29 11,300 11,400 11,200 11,300 32,000
1994/06/28 11,500 11,700 11,300 11,500 60,000
1994/06/27 11,500 11,500 11,100 11,500 53,000
1994/06/24 11,300 11,700 11,200 11,700 80,000
1994/06/23 11,200 11,300 11,000 11,300 51,000
1994/06/22 11,000 11,200 10,800 11,200 48,000
1994/06/21 11,100 11,200 11,100 11,100 29,000
1994/06/20 11,600 11,600 11,300 11,300 25,000
1994/06/17 11,400 11,700 11,400 11,700 83,000
1994/06/16 11,400 11,400 11,300 11,300 33,000
1994/06/15 11,600 11,600 11,400 11,400 68,000
1994/06/14 11,400 11,700 11,400 11,400 111,000
1994/06/13 11,200 11,400 11,100 11,400 32,000
1994/06/10 11,200 11,400 11,200 11,400 52,000
1994/06/09 10,900 11,400 10,900 11,300 85,000
1994/06/08 10,800 10,900 10,800 10,800 29,000
1994/06/07 10,800 10,800 10,600 10,800 22,000
1994/06/06 10,700 10,800 10,600 10,800 37,000
1994/06/03 10,500 10,700 10,400 10,700 46,000
1994/06/02 10,900 10,900 10,600 10,700 84,000
1994/06/01 10,400 10,900 10,200 10,800 67,000
1994/05/31 9,760 10,100 9,760 10,000 45,000
1994/05/30 9,830 9,880 9,800 9,860 84,000
1994/05/27 9,750 9,780 9,730 9,730 81,000
1994/05/26 9,750 9,760 9,710 9,740 82,000
1994/05/25 9,750 9,800 9,740 9,760 122,000
1994/05/24 9,770 9,840 9,750 9,770 97,000
1994/05/23 9,740 9,800 9,740 9,760 116,000
1994/05/20 9,860 9,910 9,760 9,840 78,000
1994/05/19 9,910 9,910 9,730 9,850 67,000
1994/05/18 10,200 10,200 9,900 9,900 76,000
1994/05/17 10,300 10,300 10,100 10,300 92,000
1994/05/16 10,400 10,500 10,300 10,300 82,000
1994/05/13 10,300 10,400 10,100 10,300 83,000
1994/05/12 10,200 10,400 10,200 10,400 98,000
1994/05/11 10,800 11,000 10,800 10,800 11,000
1994/05/10 10,900 10,900 10,700 10,700 11,000
1994/05/09 10,800 11,000 10,800 10,900 9,000
1994/05/06 11,100 11,100 11,000 11,100 37,000
1994/05/02 10,700 10,700 10,700 10,700 3,000
1994/04/28 10,500 10,800 10,400 10,800 26,000
1994/04/27 10,400 10,800 10,300 10,600 36,000
1994/04/26 10,400 10,400 10,400 10,400 14,000
1994/04/25 10,300 10,300 10,200 10,300 24,000
1994/04/22 10,800 10,800 10,400 10,400 18,000
1994/04/21 10,700 11,000 10,600 10,600 43,000
1994/04/20 10,900 10,900 10,900 10,900 14,000
1994/04/19 10,800 11,100 10,700 11,000 25,000
1994/04/18 11,000 11,000 10,900 10,900 19,000
1994/04/15 10,900 11,100 10,900 11,100 9,000
1994/04/14 10,900 11,100 10,800 11,100 16,000
1994/04/13 11,000 11,200 11,000 11,100 20,000
1994/04/12 10,800 11,200 10,800 11,000 16,000
1994/04/11 10,800 11,200 10,800 11,200 27,000
1994/04/08 10,900 10,900 10,700 10,800 31,000
1994/04/07 11,000 11,000 10,600 10,700 12,000
1994/04/06 10,900 11,000 10,700 11,000 63,000
1994/04/05 10,600 10,700 10,600 10,700 30,000
1994/04/04 10,800 11,000 10,500 10,500 27,000
1994/04/01 10,800 10,900 10,600 10,600 17,000
1994/03/31 11,000 11,000 10,400 10,600 58,000
1994/03/30 11,000 11,000 10,900 10,900 9,000
1994/03/29 11,000 11,000 10,900 11,000 20,000
1994/03/28 10,900 11,000 10,900 11,000 40,000
1994/03/25 10,900 11,300 10,700 11,300 43,000
1994/03/24 10,700 11,000 10,700 11,000 36,000
1994/03/23 11,000 11,000 10,800 11,000 27,000
1994/03/22 11,000 11,000 10,700 10,800 46,000
1994/03/18 11,200 11,200 11,000 11,200 34,000
1994/03/17 11,300 11,300 11,100 11,200 66,000
1994/03/16 11,300 11,300 11,100 11,300 63,000
1994/03/15 11,000 11,400 11,000 11,100 70,000
1994/03/15 1 -> 1.10 分割
1994/03/14 12,200 12,300 12,000 12,100 51,000
1994/03/11 12,300 12,300 12,100 12,300 82,000
1994/03/10 12,100 12,200 11,900 12,200 45,000
1994/03/09 12,000 12,100 11,900 12,000 86,000
1994/03/08 11,900 12,000 11,900 12,000 67,000
1994/03/07 11,900 12,100 11,800 11,900 122,000
1994/03/04 11,600 11,900 11,600 11,900 111,000
1994/03/03 11,400 12,000 11,400 11,600 129,000
1994/03/02 11,600 11,700 11,400 11,400 48,000
1994/03/01 11,600 11,600 11,500 11,600 25,000
1994/02/28 11,600 11,700 11,300 11,500 34,000
1994/02/25 11,500 11,900 11,500 11,700 103,000
1994/02/24 11,600 12,000 11,400 11,700 140,000
1994/02/23 11,100 11,400 11,100 11,200 63,000
1994/02/22 11,400 11,400 11,000 11,000 15,000
1994/02/21 11,100 11,300 11,100 11,300 14,000
1994/02/18 11,400 11,500 11,300 11,400 36,000
1994/02/17 11,100 11,300 11,100 11,300 37,000
1994/02/16 10,900 11,000 10,800 10,900 19,000
1994/02/15 10,800 11,000 10,500 10,800 37,000
1994/02/14 11,400 11,400 10,900 11,000 25,000
1994/02/10 11,100 11,400 11,000 11,400 31,000
1994/02/09 11,100 11,100 10,900 10,900 9,000
1994/02/08 11,400 11,700 11,300 11,300 51,000
1994/02/07 11,600 11,600 11,200 11,200 29,000
1994/02/04 11,500 11,700 11,300 11,600 34,000
1994/02/03 11,700 11,800 11,500 11,700 38,000
1994/02/02 11,500 11,900 11,500 11,900 89,000
1994/02/01 12,000 12,000 11,400 11,500 92,000
1994/01/31 11,200 12,200 11,100 12,200 198,000
1994/01/28 10,600 10,800 10,300 10,800 197,000
1994/01/27 10,100 10,700 10,100 10,400 121,000
1994/01/26 10,000 10,100 9,910 10,100 37,000
1994/01/25 9,850 9,900 9,820 9,900 23,000
1994/01/24 9,750 9,900 9,690 9,900 38,000
1994/01/21 9,900 10,000 9,850 9,850 33,000
1994/01/20 10,200 10,200 9,900 10,000 46,000
1994/01/19 9,980 10,000 9,900 10,000 24,000
1994/01/18 9,980 10,000 9,950 9,980 36,000
1994/01/17 10,000 10,000 9,830 9,880 17,000
1994/01/14 9,800 10,000 9,800 10,000 40,000
1994/01/13 10,000 10,200 10,000 10,000 46,000
1994/01/12 10,000 10,100 10,000 10,000 17,000
1994/01/11 10,000 10,100 10,000 10,100 39,000
1994/01/10 10,100 10,200 10,000 10,100 37,000
1994/01/07 9,780 10,100 9,780 10,100 59,000
1994/01/06 10,100 10,100 9,950 9,960 47,000
1994/01/05 10,000 10,100 9,980 10,100 88,000
1994/01/04 9,900 10,100 9,900 10,000 34,000

このページの先頭へ