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
2006/12/29 29,650 29,650 29,460 29,490 21,500
2006/12/28 29,430 29,650 29,410 29,600 43,600
2006/12/27 29,520 29,680 29,490 29,610 60,300
2006/12/26 29,460 29,490 29,260 29,480 43,900
2006/12/25 29,280 29,470 29,140 29,450 81,600
2006/12/22 29,160 29,240 29,070 29,180 122,100
2006/12/21 28,900 29,250 28,750 28,860 148,600
2006/12/20 28,490 28,570 28,400 28,540 108,500
2006/12/19 28,670 28,720 28,510 28,590 126,600
2006/12/18 28,730 28,840 28,490 28,710 98,200
2006/12/15 28,900 29,050 28,600 28,700 231,600
2006/12/14 28,300 28,330 28,020 28,270 146,800
2006/12/13 28,190 28,300 28,060 28,290 157,200
2006/12/12 28,010 28,050 27,860 27,980 160,800
2006/12/11 27,900 28,090 27,900 27,980 174,000
2006/12/08 27,960 28,220 27,910 28,010 263,300
2006/12/07 27,230 27,640 27,150 27,610 157,300
2006/12/06 27,130 27,260 26,730 27,160 73,300
2006/12/05 27,460 27,460 27,120 27,120 152,400
2006/12/04 26,750 27,230 26,600 27,160 171,400
2006/12/01 26,880 26,900 26,460 26,740 123,700
2006/11/30 26,880 26,940 26,430 26,580 216,900
2006/11/29 26,520 26,880 26,340 26,870 74,700
2006/11/28 26,200 26,650 26,150 26,470 87,200
2006/11/27 25,900 26,680 25,830 26,560 122,200
2006/11/24 26,500 26,590 26,100 26,500 167,700
2006/11/22 25,930 26,130 25,560 26,070 177,700
2006/11/21 25,930 26,200 25,800 25,920 79,100
2006/11/20 26,510 26,650 25,790 25,920 214,100
2006/11/17 26,660 26,780 26,380 26,500 105,900
2006/11/16 26,530 26,800 26,510 26,650 164,000
2006/11/15 26,640 26,970 26,450 26,660 268,200
2006/11/14 25,930 26,020 25,770 25,850 144,800
2006/11/13 25,000 25,110 24,750 25,030 165,200
2006/11/10 25,490 25,520 25,110 25,270 151,200
2006/11/09 25,720 25,920 25,360 25,480 118,200
2006/11/08 26,450 26,450 25,660 25,760 176,700
2006/11/07 26,400 26,600 26,130 26,340 270,400
2006/11/06 26,190 26,610 26,190 26,610 150,900
2006/11/02 26,130 26,130 25,630 25,890 157,000
2006/11/01 26,200 26,550 26,150 26,400 217,000
2006/10/31 25,300 26,140 25,300 25,900 182,700
2006/10/30 26,000 26,010 25,350 25,390 190,400
2006/10/27 26,510 26,530 26,080 26,110 137,500
2006/10/26 26,360 26,550 26,250 26,520 97,000
2006/10/25 26,440 26,580 26,270 26,300 91,900
2006/10/24 26,370 26,660 26,200 26,570 211,000
2006/10/23 26,260 26,700 26,200 26,540 98,700
2006/10/20 26,230 26,500 26,190 26,500 153,900
2006/10/19 26,890 26,900 26,160 26,330 153,400
2006/10/18 26,780 26,840 26,200 26,590 234,000
2006/10/17 27,000 27,210 26,800 27,180 176,100
2006/10/16 26,480 26,780 26,400 26,580 172,700
2006/10/13 26,670 26,670 26,120 26,450 135,600
2006/10/12 26,210 26,480 26,010 26,060 98,200
2006/10/11 26,520 26,780 26,160 26,180 156,500
2006/10/10 27,020 27,120 26,400 26,520 281,300
2006/10/06 27,850 27,850 26,940 27,110 230,400
2006/10/05 27,710 28,100 27,570 27,880 188,800
2006/10/04 28,000 28,290 27,290 27,460 178,700
2006/10/03 27,560 28,000 27,410 27,780 94,800
2006/10/02 27,400 27,860 27,180 27,740 114,500
2006/09/29 27,390 27,450 27,070 27,200 89,900
2006/09/28 27,390 27,520 27,170 27,340 182,700
2006/09/27 27,180 27,450 27,170 27,430 144,600
2006/09/26 26,200 26,760 26,150 26,580 113,600
2006/09/25 26,250 26,770 26,010 26,610 112,000
2006/09/22 26,560 26,920 26,550 26,550 101,900
2006/09/21 26,360 27,330 26,360 27,290 167,200
2006/09/20 26,900 26,940 26,000 26,370 224,400
2006/09/19 27,010 27,350 26,880 26,960 96,600
2006/09/15 26,910 26,920 26,500 26,610 143,800
2006/09/14 27,120 27,400 26,920 27,210 88,700
2006/09/13 27,000 27,150 26,700 26,750 125,900
2006/09/12 26,730 26,870 26,360 26,400 302,300
2006/09/11 27,700 27,800 27,150 27,160 145,700
2006/09/08 28,000 28,170 27,720 27,910 246,200
2006/09/07 28,160 28,790 28,010 28,110 308,800
2006/09/06 28,120 28,380 27,930 28,220 118,700
2006/09/05 27,900 28,260 27,800 28,120 152,900
2006/09/04 27,700 27,930 27,610 27,730 152,700
2006/09/01 27,100 27,280 26,960 27,150 146,200
2006/08/31 26,330 27,300 26,330 27,090 265,800
2006/08/30 26,600 26,600 26,200 26,410 67,800
2006/08/29 26,100 26,320 26,030 26,320 79,000
2006/08/28 26,590 26,710 25,990 25,990 77,500
2006/08/25 26,300 27,100 26,300 26,770 148,200
2006/08/24 26,450 26,660 26,230 26,230 135,900
2006/08/23 26,430 26,920 26,350 26,690 108,100
2006/08/22 26,310 26,790 26,200 26,730 131,700
2006/08/21 27,020 27,030 26,510 26,600 146,500
2006/08/18 26,790 27,220 26,710 27,020 203,100
2006/08/17 27,290 27,360 26,800 26,930 187,200
2006/08/16 26,200 26,490 26,100 26,390 90,800
2006/08/15 25,790 26,260 25,790 25,940 162,700
2006/08/14 24,740 26,000 24,450 25,770 289,000
2006/08/11 24,490 24,960 24,410 24,440 221,100
2006/08/10 25,150 25,150 24,730 24,790 194,800
2006/08/09 25,040 25,290 24,330 25,200 207,700
2006/08/08 24,910 25,060 24,770 25,050 87,800
2006/08/07 25,200 25,370 24,600 24,610 147,300
2006/08/04 25,300 25,340 25,000 25,160 153,100
2006/08/03 25,670 25,830 25,450 25,580 132,200
2006/08/02 25,460 25,670 25,200 25,520 149,400
2006/08/01 26,150 26,380 25,650 25,760 178,100
2006/07/31 26,710 26,790 26,120 26,170 247,300
2006/07/28 26,680 26,780 26,020 26,700 210,900
2006/07/27 25,580 26,440 25,400 26,130 201,300
2006/07/26 25,980 26,010 25,280 25,390 123,500
2006/07/25 25,790 25,900 25,400 25,680 104,600
2006/07/24 25,120 25,390 25,060 25,340 106,800
2006/07/21 25,500 25,600 25,350 25,420 129,300
2006/07/20 25,600 25,800 25,500 25,580 169,000
2006/07/19 24,410 24,810 24,300 24,700 252,700
2006/07/18 25,300 25,320 24,250 24,450 296,700
2006/07/14 25,500 25,930 25,400 25,620 253,700
2006/07/13 26,810 26,850 25,800 25,980 383,600
2006/07/12 27,110 27,600 26,770 27,130 141,000
2006/07/11 27,930 28,100 27,210 27,550 211,400
2006/07/10 28,190 28,430 27,520 28,400 179,900
2006/07/07 28,420 28,600 28,010 28,190 72,100
2006/07/06 28,900 28,970 28,300 28,410 117,400
2006/07/05 28,600 28,870 28,350 28,600 81,800
2006/07/04 29,660 29,710 28,600 28,780 146,300
2006/07/03 29,230 29,240 28,860 29,060 122,100
2006/06/30 29,110 29,220 28,990 29,220 223,500
2006/06/29 27,920 28,320 27,920 28,320 140,700
2006/06/28 28,120 28,510 28,120 28,200 140,200
2006/06/27 28,030 28,360 28,030 28,250 98,300
2006/06/26 28,000 28,300 27,940 28,010 266,300
2006/06/23 28,480 28,520 27,860 28,510 289,500
2006/06/22 28,990 29,680 28,990 29,680 116,300
2006/06/21 28,500 28,960 28,460 28,690 130,800
2006/06/20 28,900 28,950 28,540 28,630 115,700
2006/06/19 28,960 28,960 28,600 28,700 122,600
2006/06/16 28,700 29,000 28,530 29,000 173,100
2006/06/15 27,690 28,050 27,560 27,800 177,400
2006/06/14 26,580 27,420 26,400 27,070 151,900
2006/06/13 27,060 27,070 26,340 26,580 184,200
2006/06/12 27,540 28,030 27,040 27,960 120,100
2006/06/09 26,710 27,760 26,430 27,460 240,700
2006/06/08 27,130 27,460 26,430 26,880 195,200
2006/06/07 28,590 29,110 27,660 27,730 233,800
2006/06/06 29,200 29,200 28,580 28,580 139,300
2006/06/05 29,450 29,500 28,840 29,020 106,300
2006/06/02 29,020 29,380 28,520 29,380 124,400
2006/06/01 29,030 29,030 28,300 28,420 179,400
2006/05/31 28,850 28,900 28,130 28,610 208,400
2006/05/30 29,020 29,190 28,770 28,970 103,400
2006/05/29 29,400 29,410 28,590 28,720 162,400
2006/05/26 29,600 29,750 29,140 29,700 124,400
2006/05/25 29,190 29,400 28,640 28,780 148,000
2006/05/24 29,000 29,800 28,900 29,640 199,400
2006/05/23 30,100 30,150 28,750 28,890 321,400
2006/05/22 31,300 31,550 30,700 30,900 58,800
2006/05/19 31,400 31,400 30,600 31,200 96,600
2006/05/18 31,450 31,950 31,400 31,650 192,100
2006/05/17 30,950 31,500 30,850 31,400 179,800
2006/05/16 30,500 31,150 30,450 30,500 146,000
2006/05/15 29,800 30,100 29,780 30,100 111,100
2006/05/12 30,600 30,600 30,000 30,150 118,500
2006/05/11 31,050 31,400 30,750 30,900 121,200
2006/05/10 31,050 31,650 30,850 31,450 114,400
2006/05/09 31,900 32,150 31,200 31,500 203,600
2006/05/08 31,600 31,800 31,300 31,500 272,900
2006/05/02 30,100 30,250 30,000 30,000 42,600
2006/05/01 29,990 30,350 29,710 29,780 104,400
2006/04/28 29,930 29,970 29,650 29,880 168,100
2006/04/27 30,100 30,150 29,700 29,780 123,700
2006/04/26 30,000 30,150 29,880 29,950 83,600
2006/04/25 29,990 30,200 29,880 30,050 113,600
2006/04/24 30,600 30,750 30,150 30,450 62,700
2006/04/21 30,600 31,100 30,500 30,850 90,700
2006/04/20 30,950 30,950 30,200 30,550 60,100
2006/04/19 30,950 31,000 30,650 30,650 74,700
2006/04/18 30,200 30,600 30,000 30,550 82,100
2006/04/17 30,300 30,450 29,990 30,000 61,500
2006/04/14 30,200 30,350 29,950 30,050 99,100
2006/04/13 30,000 30,750 29,900 30,500 138,000
2006/04/12 29,980 30,300 29,900 29,900 122,200
2006/04/11 30,200 30,400 29,880 30,100 127,800
2006/04/10 31,050 31,250 30,500 30,700 112,200
2006/04/07 29,950 31,450 29,800 31,300 222,100
2006/04/06 30,000 30,250 29,870 29,940 150,100
2006/04/05 29,920 30,200 29,200 29,370 147,100
2006/04/04 30,050 30,400 29,820 29,910 117,700
2006/04/03 30,200 30,850 30,200 30,450 141,500
2006/03/31 30,950 30,950 30,450 30,600 96,700
2006/03/30 30,150 30,850 30,100 30,550 142,700
2006/03/29 29,270 30,150 29,050 29,980 170,200
2006/03/28 28,620 29,310 28,620 29,090 84,000
2006/03/27 29,010 29,290 28,710 29,220 95,500
2006/03/24 29,070 29,300 28,660 29,010 95,300
2006/03/23 29,650 29,650 29,190 29,370 81,300
2006/03/22 28,900 29,490 28,850 29,360 169,500
2006/03/20 28,750 29,030 28,750 28,920 68,100
2006/03/17 28,590 28,860 28,400 28,690 101,300
2006/03/16 29,200 29,330 27,870 28,160 173,000
2006/03/15 29,550 29,650 28,920 29,190 126,400
2006/03/15 1 -> 1.10 分割
2006/03/14 32,150 32,150 31,250 31,300 60,600
2006/03/13 31,950 32,200 31,750 32,200 93,200
2006/03/10 30,750 31,450 30,600 30,750 108,800
2006/03/09 30,100 31,200 30,000 31,050 133,400
2006/03/08 30,200 30,300 29,720 29,960 118,500
2006/03/07 31,050 31,150 30,200 31,000 151,700
2006/03/06 30,250 31,000 30,050 31,000 141,000
2006/03/03 30,150 30,400 29,800 29,950 131,400
2006/03/02 31,300 31,350 30,350 30,500 114,000
2006/03/01 31,350 31,500 30,350 30,500 142,100
2006/02/28 32,000 32,050 31,150 32,050 89,700
2006/02/27 32,150 32,450 31,850 32,050 97,700
2006/02/24 31,850 32,150 31,300 31,700 146,300
2006/02/23 31,000 32,050 30,950 31,800 221,400
2006/02/22 30,750 31,050 30,350 30,350 123,500
2006/02/21 31,100 31,150 30,300 30,850 199,700
2006/02/20 30,650 30,650 29,750 29,930 179,400
2006/02/17 31,100 31,100 29,710 29,940 139,800
2006/02/16 30,000 30,700 29,950 30,700 152,500
2006/02/15 31,150 31,450 30,100 30,250 379,200
2006/02/14 30,050 30,100 28,570 29,430 351,800
2006/02/13 30,850 30,900 29,900 30,000 333,600
2006/02/10 32,250 32,300 29,820 30,500 438,800
2006/02/09 33,250 33,450 33,050 33,450 74,100
2006/02/08 33,100 33,550 32,800 32,850 118,700
2006/02/07 34,000 34,100 33,700 33,850 79,300
2006/02/06 34,000 34,100 33,000 33,600 160,900
2006/02/03 34,300 34,350 33,950 34,000 124,000
2006/02/02 33,600 34,500 33,550 34,450 233,200
2006/02/01 32,500 33,250 32,300 32,950 103,000
2006/01/31 32,400 32,900 32,250 32,250 125,200
2006/01/30 33,050 33,200 32,500 32,500 131,400
2006/01/27 31,900 32,300 31,850 32,250 120,400
2006/01/26 32,000 32,100 31,400 31,650 128,700
2006/01/25 32,300 32,500 31,800 31,850 63,100
2006/01/24 32,000 32,200 31,700 31,800 137,500
2006/01/23 31,750 32,700 31,750 32,150 120,900
2006/01/20 32,700 32,800 32,050 32,500 187,300
2006/01/19 32,000 32,400 31,350 31,900 140,300
2006/01/18 32,750 32,750 30,450 30,750 166,600
2006/01/17 33,150 33,500 32,400 32,700 148,800
2006/01/16 33,000 33,200 32,600 33,000 86,900
2006/01/13 32,800 32,950 32,600 32,750 191,400
2006/01/12 33,500 33,500 32,850 33,050 188,400
2006/01/11 33,950 34,000 33,050 33,650 112,700
2006/01/10 34,000 34,000 33,250 33,550 131,600
2006/01/06 33,600 34,400 33,500 33,950 105,200
2006/01/05 34,000 34,200 33,750 34,000 118,700
2006/01/04 33,950 34,500 32,950 33,200 140,600

このページの先頭へ