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
1998/12/30 13,970 13,990 13,850 13,900 34,300
1998/12/29 13,980 14,000 13,950 13,970 22,500
1998/12/28 14,000 14,010 13,960 13,980 11,400
1998/12/25 14,000 14,020 13,990 14,000 17,000
1998/12/24 14,230 14,290 14,040 14,060 25,400
1998/12/22 14,500 14,510 14,420 14,430 33,100
1998/12/21 13,820 14,490 13,820 14,490 39,500
1998/12/18 14,200 14,250 14,050 14,220 36,100
1998/12/17 13,610 13,780 13,610 13,730 39,100
1998/12/16 13,860 13,970 13,790 13,810 14,700
1998/12/15 14,260 14,260 13,650 13,850 49,300
1998/12/14 14,300 14,330 14,250 14,290 30,000
1998/12/11 14,300 14,350 14,150 14,300 142,600
1998/12/10 14,070 14,070 13,900 14,000 58,800
1998/12/09 13,550 14,000 13,540 14,000 40,500
1998/12/08 14,150 14,150 13,870 13,950 81,300
1998/12/07 13,700 13,850 13,620 13,750 19,600
1998/12/04 13,550 13,640 13,360 13,640 28,400
1998/12/03 13,330 13,600 13,330 13,350 29,100
1998/12/02 13,900 13,900 13,330 13,600 38,000
1998/12/01 13,500 13,900 13,500 13,900 45,900
1998/11/30 13,820 14,020 13,820 13,900 19,100
1998/11/27 13,620 14,030 13,620 13,820 29,200
1998/11/26 14,060 14,300 14,020 14,020 71,500
1998/11/25 13,890 14,150 13,890 14,080 63,200
1998/11/24 13,970 14,100 13,700 14,090 71,000
1998/11/20 13,270 13,500 13,150 13,500 48,100
1998/11/19 13,130 13,190 13,020 13,130 26,800
1998/11/18 13,130 13,160 13,000 13,000 38,700
1998/11/17 12,990 13,010 12,950 12,950 23,000
1998/11/16 12,690 13,090 12,600 13,090 29,300
1998/11/13 12,990 13,110 12,800 13,090 38,000
1998/11/12 13,130 13,130 12,790 12,790 17,600
1998/11/11 13,200 13,200 12,930 12,930 18,700
1998/11/10 12,590 12,900 12,590 12,810 20,400
1998/11/09 13,280 13,300 12,910 13,190 29,200
1998/11/06 13,190 13,200 12,600 12,900 25,400
1998/11/05 12,520 13,290 12,500 13,240 82,900
1998/11/04 12,380 12,480 12,290 12,290 51,500
1998/11/02 11,900 11,970 11,840 11,940 35,900
1998/10/30 11,880 11,960 11,650 11,680 69,500
1998/10/29 12,290 12,290 12,250 12,280 43,200
1998/10/28 12,620 12,640 12,300 12,300 29,300
1998/10/27 12,880 12,880 12,640 12,820 72,300
1998/10/26 12,820 12,820 12,340 12,600 25,000
1998/10/23 12,400 12,870 12,380 12,850 51,000
1998/10/22 12,200 12,500 12,100 12,100 36,500
1998/10/21 12,100 12,580 12,050 12,150 44,700
1998/10/20 11,510 11,900 11,430 11,900 19,400
1998/10/19 11,200 11,460 11,200 11,440 60,100
1998/10/16 11,510 11,550 11,320 11,460 58,300
1998/10/15 11,900 11,900 11,500 11,600 64,000
1998/10/14 11,800 11,800 11,610 11,700 52,900
1998/10/13 11,790 12,100 11,390 11,600 79,300
1998/10/12 11,200 11,700 10,800 11,390 60,400
1998/10/09 11,240 11,530 10,290 10,600 83,500
1998/10/08 12,200 12,200 11,830 11,950 46,800
1998/10/07 12,300 12,680 12,250 12,450 88,300
1998/10/06 12,500 12,510 12,200 12,310 54,000
1998/10/05 12,810 12,900 12,500 12,600 44,100
1998/10/02 13,160 13,200 12,800 12,940 45,200
1998/10/01 13,050 13,170 12,840 12,960 28,100
1998/09/30 13,070 13,200 13,060 13,070 31,200
1998/09/29 12,900 13,050 12,900 13,050 67,500
1998/09/28 12,650 13,000 12,650 12,900 34,300
1998/09/25 12,900 12,900 12,530 12,650 40,800
1998/09/24 12,600 13,200 12,600 12,900 75,100
1998/09/22 12,920 13,200 12,500 12,500 51,900
1998/09/21 12,850 12,950 12,850 12,850 38,300
1998/09/18 13,110 13,190 13,000 13,180 76,300
1998/09/17 13,940 13,940 13,400 13,400 47,600
1998/09/16 13,650 13,800 13,600 13,740 51,000
1998/09/14 13,640 13,640 13,100 13,450 39,500
1998/09/11 12,810 13,240 12,810 13,050 121,500
1998/09/10 14,200 14,200 13,500 13,600 19,700
1998/09/09 13,980 14,100 13,980 14,000 27,400
1998/09/08 13,510 13,970 13,510 13,930 42,300
1998/09/07 12,860 13,460 12,750 13,460 33,300
1998/09/04 13,010 13,010 12,850 12,860 71,400
1998/09/03 13,300 13,300 13,010 13,010 71,300
1998/09/02 13,720 13,780 13,370 13,500 96,900
1998/09/01 13,600 14,380 13,600 13,690 56,700
1998/08/31 14,200 14,540 14,050 14,240 74,100
1998/08/28 13,000 13,650 13,000 13,400 172,300
1998/08/27 15,000 15,000 14,830 14,840 70,800
1998/08/26 15,600 15,600 15,400 15,400 29,000
1998/08/25 15,620 15,630 15,510 15,550 49,600
1998/08/24 15,650 15,650 15,580 15,620 58,200
1998/08/21 15,600 15,910 15,590 15,910 33,100
1998/08/20 15,710 15,710 15,440 15,600 26,000
1998/08/19 15,910 15,910 15,700 15,710 36,000
1998/08/18 15,860 15,890 15,710 15,710 18,100
1998/08/17 15,830 15,830 15,600 15,710 30,400
1998/08/14 15,810 15,810 15,630 15,640 23,100
1998/08/13 15,750 15,840 15,630 15,840 19,200
1998/08/12 15,570 15,700 15,550 15,560 27,800
1998/08/11 15,610 15,700 15,560 15,700 34,500
1998/08/10 15,800 15,820 15,700 15,750 58,500
1998/08/07 15,850 15,900 15,760 15,820 74,600
1998/08/06 16,160 16,200 15,910 15,940 62,300
1998/08/05 16,210 16,500 16,200 16,200 45,500
1998/08/04 16,300 16,320 16,290 16,300 61,800
1998/08/03 16,360 16,450 16,350 16,350 34,400
1998/07/31 16,420 16,420 16,300 16,300 41,800
1998/07/30 16,460 16,460 16,300 16,390 42,500
1998/07/29 16,610 16,610 16,460 16,490 67,200
1998/07/28 16,400 16,700 16,400 16,700 51,100
1998/07/27 16,480 16,480 16,400 16,400 49,800
1998/07/24 16,190 16,440 16,120 16,440 51,800
1998/07/23 16,190 16,300 16,070 16,190 95,200
1998/07/22 15,990 16,200 15,800 16,150 82,300
1998/07/21 15,780 15,870 15,670 15,800 106,900
1998/07/17 15,700 15,750 15,600 15,700 60,500
1998/07/16 15,600 15,700 15,530 15,700 148,900
1998/07/15 15,900 15,930 15,510 15,530 147,100
1998/07/14 15,800 15,900 15,800 15,850 21,500
1998/07/13 15,890 16,100 15,600 15,800 75,100
1998/07/10 15,700 15,730 15,690 15,700 23,700
1998/07/09 15,780 15,780 15,650 15,650 51,700
1998/07/08 15,950 15,950 15,800 15,810 51,600
1998/07/07 16,000 16,000 15,800 15,820 36,200
1998/07/06 15,800 16,000 15,800 15,800 28,800
1998/07/03 16,000 16,400 15,700 16,080 60,400
1998/07/02 15,400 15,960 15,400 15,700 124,900
1998/07/01 15,100 15,380 15,090 15,200 103,600
1998/06/30 15,130 15,170 15,000 15,100 116,100
1998/06/29 15,330 15,330 15,010 15,100 47,200
1998/06/26 15,450 15,450 15,250 15,330 47,200
1998/06/25 15,000 15,440 14,950 15,440 52,000
1998/06/24 14,870 15,070 14,850 14,850 88,100
1998/06/23 14,990 15,100 14,850 14,850 99,100
1998/06/22 15,690 15,690 15,250 15,300 71,300
1998/06/19 15,000 16,000 14,990 15,890 125,100
1998/06/18 16,200 16,300 15,010 15,130 77,200
1998/06/17 16,200 16,200 15,750 15,870 30,700
1998/06/16 16,210 16,400 15,900 16,400 53,000
1998/06/15 16,500 16,650 16,420 16,590 52,100
1998/06/12 16,180 16,300 15,980 16,300 72,600
1998/06/11 15,800 16,190 15,750 16,190 42,600
1998/06/10 16,040 16,040 15,830 15,990 24,200
1998/06/09 15,900 16,200 15,900 16,100 31,400
1998/06/08 15,850 15,920 15,850 15,850 39,400
1998/06/05 15,890 15,950 15,850 15,880 66,800
1998/06/04 15,910 15,990 15,900 15,940 67,600
1998/06/03 16,090 16,190 16,010 16,190 43,300
1998/06/02 16,100 16,190 15,980 16,190 83,100
1998/06/01 16,300 16,400 16,050 16,250 44,600
1998/05/29 16,530 16,700 16,400 16,690 56,800
1998/05/28 16,540 16,580 16,500 16,530 39,400
1998/05/27 17,050 17,050 16,680 16,740 33,200
1998/05/26 16,850 17,100 16,840 17,100 79,800
1998/05/25 16,490 16,660 16,400 16,660 29,400
1998/05/22 16,450 16,450 16,250 16,410 83,300
1998/05/21 16,800 16,800 16,460 16,470 70,200
1998/05/20 16,500 17,010 16,470 16,900 67,800
1998/05/19 15,900 16,270 15,800 16,270 253,700
1998/05/18 16,200 16,210 16,060 16,100 213,000
1998/05/15 16,900 17,000 16,600 16,800 169,700
1998/05/14 17,110 17,350 17,030 17,060 132,600
1998/05/13 17,640 17,910 17,560 17,910 23,800
1998/05/12 17,560 17,760 17,400 17,640 28,600
1998/05/11 17,400 17,480 17,300 17,360 59,500
1998/05/08 17,400 17,500 17,330 17,370 41,700
1998/05/07 17,800 17,800 17,510 17,600 38,300
1998/05/06 17,950 17,950 17,820 17,820 43,400
1998/05/01 17,850 18,100 17,800 18,050 40,100
1998/04/30 17,900 17,970 17,820 17,820 32,000
1998/04/28 17,850 18,000 17,810 17,930 40,300
1998/04/27 17,990 17,990 17,800 17,930 30,500
1998/04/24 18,000 18,200 17,900 18,140 38,500
1998/04/23 18,000 18,000 17,900 18,000 35,500
1998/04/22 18,000 18,100 17,800 17,990 39,500
1998/04/21 17,990 17,990 17,870 17,900 55,900
1998/04/20 18,180 18,180 17,900 18,000 29,600
1998/04/17 18,200 18,210 18,150 18,180 23,700
1998/04/16 18,260 18,300 18,100 18,100 27,700
1998/04/15 18,200 18,250 18,100 18,210 52,000
1998/04/14 18,390 18,410 18,000 18,200 58,400
1998/04/13 18,490 18,490 18,370 18,370 20,700
1998/04/10 18,000 18,600 18,000 18,500 41,100
1998/04/09 18,000 18,000 17,700 18,000 65,100
1998/04/08 17,700 18,100 17,700 18,000 135,600
1998/04/07 18,200 18,200 17,800 17,900 55,400
1998/04/06 18,800 18,800 18,300 18,300 41,600
1998/04/03 19,500 19,900 19,200 19,300 73,800
1998/04/02 19,000 19,600 18,900 19,400 95,900
1998/04/01 18,400 19,200 18,300 19,000 67,000
1998/03/31 18,600 18,800 18,200 18,400 56,800
1998/03/30 18,700 18,800 18,500 18,500 55,400
1998/03/27 18,600 18,700 18,200 18,700 55,200
1998/03/26 18,100 18,400 18,100 18,400 42,900
1998/03/25 17,700 18,000 17,600 17,700 45,600
1998/03/24 17,500 17,600 17,300 17,400 40,800
1998/03/23 17,500 17,500 17,300 17,500 52,900
1998/03/20 16,200 17,000 16,200 17,000 119,600
1998/03/19 17,000 17,100 16,400 16,600 110,600
1998/03/18 17,600 17,700 17,100 17,200 48,700
1998/03/17 18,000 18,000 17,800 17,800 34,100
1998/03/16 17,600 18,000 17,500 18,000 49,300
1998/03/13 17,400 17,800 17,300 17,800 75,400
1998/03/12 17,500 17,700 17,400 17,500 64,400
1998/03/11 17,700 17,800 17,500 17,500 35,100
1998/03/10 18,400 18,400 17,600 17,700 66,500
1998/03/09 18,900 18,900 18,400 18,400 25,900
1998/03/06 18,800 18,900 18,600 18,700 41,700
1998/03/05 19,100 19,100 18,900 19,000 67,500
1998/03/04 18,500 19,200 18,500 19,000 50,800
1998/03/03 18,500 19,200 18,300 18,600 87,500
1998/03/02 18,500 18,600 18,200 18,500 25,900
1998/02/27 18,500 18,600 18,400 18,500 18,100
1998/02/26 18,400 18,500 18,200 18,200 41,000
1998/02/25 18,000 18,200 18,000 18,000 31,500
1998/02/24 18,800 18,800 18,300 18,400 35,200
1998/02/23 18,600 19,200 18,600 19,000 16,300
1998/02/20 18,700 19,000 18,500 18,900 30,600
1998/02/19 18,200 18,600 18,200 18,400 9,600
1998/02/18 19,100 19,100 18,200 18,200 61,200
1998/02/17 18,500 19,000 18,500 18,900 43,300
1998/02/16 18,100 18,500 18,000 18,300 21,300
1998/02/13 17,700 18,800 17,500 18,700 57,800
1998/02/12 17,900 17,900 17,000 17,300 109,800
1998/02/10 18,500 18,500 17,700 17,900 100,800
1998/02/09 18,900 19,100 18,600 18,700 24,500
1998/02/06 18,900 19,000 18,600 18,700 28,100
1998/02/05 18,900 19,200 18,800 19,000 20,500
1998/02/04 19,600 19,600 19,000 19,000 23,100
1998/02/03 19,300 19,600 19,300 19,600 43,000
1998/02/02 19,200 19,300 18,900 19,100 29,600
1998/01/30 18,900 19,400 18,900 19,200 30,200
1998/01/29 18,700 19,400 18,700 19,400 41,400
1998/01/28 18,500 18,900 18,500 18,600 25,900
1998/01/27 19,000 19,100 18,700 18,700 59,200
1998/01/26 19,400 19,600 18,900 19,000 63,400
1998/01/23 19,200 19,700 19,000 19,300 34,100
1998/01/22 19,300 19,500 19,100 19,200 29,900
1998/01/21 19,400 19,600 19,200 19,300 36,900
1998/01/20 19,800 19,800 19,300 19,300 55,100
1998/01/19 19,800 19,900 19,400 19,700 57,100
1998/01/16 20,000 20,200 20,000 20,000 66,200
1998/01/14 19,600 20,000 19,500 19,900 13,500
1998/01/13 19,500 19,500 19,100 19,300 32,700
1998/01/12 19,700 19,800 19,400 19,400 32,900
1998/01/09 20,000 20,500 19,900 20,300 40,100
1998/01/08 20,600 21,000 20,100 20,100 94,900
1998/01/07 19,800 20,300 19,700 20,200 45,900
1998/01/06 19,700 20,100 19,600 20,000 36,000
1998/01/05 19,900 20,100 19,500 19,500 9,300

このページの先頭へ