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
2007/12/28 27,690 27,780 27,400 27,570 53,400
2007/12/27 27,820 27,890 27,710 27,880 51,700
2007/12/26 27,710 27,810 27,440 27,810 64,200
2007/12/25 27,660 27,740 27,270 27,410 48,300
2007/12/21 26,700 27,320 26,560 27,230 158,000
2007/12/20 27,000 27,010 26,830 26,910 118,900
2007/12/19 27,200 27,480 27,200 27,230 138,200
2007/12/18 27,360 27,680 27,130 27,470 108,400
2007/12/17 27,740 27,910 27,340 27,360 174,600
2007/12/14 28,000 28,320 27,930 28,040 211,500
2007/12/13 28,140 28,600 27,940 28,000 286,400
2007/12/12 27,520 28,320 27,520 28,130 165,400
2007/12/11 28,160 28,310 28,070 28,110 129,900
2007/12/10 28,160 28,850 28,040 28,410 255,800
2007/12/07 28,550 29,350 27,690 27,860 302,500
2007/12/06 28,000 28,480 27,840 28,390 255,500
2007/12/05 26,710 28,050 26,620 28,030 319,300
2007/12/04 27,120 27,120 26,700 26,700 317,700
2007/12/03 25,160 26,290 25,150 25,950 252,400
2007/11/30 25,570 26,000 25,440 25,760 126,300
2007/11/29 25,620 26,000 25,500 25,580 177,200
2007/11/28 26,000 26,170 25,330 25,420 152,700
2007/11/27 25,000 25,820 24,870 25,810 218,700
2007/11/26 25,250 26,040 25,080 25,800 179,200
2007/11/22 24,980 25,340 24,750 25,250 245,600
2007/11/21 25,800 26,380 25,230 25,480 192,000
2007/11/20 26,000 26,470 25,560 26,400 148,700
2007/11/19 26,410 26,800 26,170 26,240 115,800
2007/11/16 26,400 26,820 26,260 26,710 127,900
2007/11/15 26,630 27,120 26,510 26,830 174,600
2007/11/14 26,160 26,420 26,140 26,370 88,200
2007/11/13 25,520 26,080 25,520 25,860 113,200
2007/11/12 26,130 26,270 25,650 25,820 104,300
2007/11/09 26,740 27,040 26,390 26,430 133,600
2007/11/08 26,320 26,680 26,060 26,340 133,300
2007/11/07 27,000 27,400 26,880 26,990 245,600
2007/11/06 25,940 26,860 25,800 26,270 306,900
2007/11/05 26,660 26,880 26,420 26,540 99,600
2007/11/02 26,810 27,020 26,520 26,880 134,200
2007/11/01 26,170 26,870 26,170 26,820 113,000
2007/10/31 26,430 26,670 26,140 26,470 138,100
2007/10/30 26,600 26,600 25,980 26,130 198,600
2007/10/29 25,680 26,250 25,680 26,090 139,500
2007/10/26 25,460 25,660 25,350 25,660 142,600
2007/10/25 25,310 25,580 25,120 25,450 111,000
2007/10/24 25,390 25,450 25,060 25,190 83,100
2007/10/23 25,500 25,500 25,230 25,270 67,800
2007/10/22 25,020 25,350 24,960 25,220 139,400
2007/10/19 25,520 25,740 25,350 25,680 217,400
2007/10/18 25,100 25,410 25,020 25,330 131,600
2007/10/17 25,370 25,400 24,940 25,320 210,900
2007/10/16 25,460 25,600 25,400 25,410 93,300
2007/10/15 25,700 25,700 25,330 25,640 71,200
2007/10/12 25,550 25,580 25,250 25,460 151,600
2007/10/11 25,640 26,040 25,580 25,920 136,200
2007/10/10 25,660 25,730 25,370 25,430 121,100
2007/10/09 25,400 25,780 25,300 25,570 162,400
2007/10/05 25,230 25,760 25,230 25,550 126,900
2007/10/04 25,430 25,530 25,120 25,530 292,300
2007/10/03 25,210 25,750 25,150 25,720 142,200
2007/10/02 25,280 25,390 25,080 25,210 136,800
2007/10/01 25,350 25,360 24,800 24,980 79,000
2007/09/28 25,550 25,710 25,320 25,500 96,300
2007/09/27 25,000 25,380 24,980 25,260 111,700
2007/09/26 25,000 25,040 24,510 24,570 139,100
2007/09/25 24,500 24,620 24,310 24,570 222,300
2007/09/21 24,620 24,840 24,620 24,750 112,300
2007/09/20 25,000 25,050 24,740 24,930 158,600
2007/09/19 24,670 24,930 24,650 24,810 238,700
2007/09/18 24,790 24,850 24,250 24,410 158,200
2007/09/14 24,530 24,830 24,530 24,770 104,300
2007/09/13 24,920 24,990 24,580 24,600 88,600
2007/09/12 24,900 25,090 24,720 24,910 187,200
2007/09/11 24,830 24,840 24,480 24,550 100,300
2007/09/10 24,600 24,940 24,550 24,810 155,000
2007/09/07 24,710 25,060 24,630 24,900 123,800
2007/09/06 24,540 24,980 24,490 24,670 302,800
2007/09/05 25,760 25,840 25,020 25,140 111,500
2007/09/04 25,700 25,960 25,460 25,750 121,200
2007/09/03 25,700 25,770 25,410 25,510 94,500
2007/08/31 24,880 25,690 24,880 25,690 121,000
2007/08/30 25,020 25,230 24,740 24,860 74,500
2007/08/29 24,670 24,790 24,560 24,770 71,300
2007/08/28 25,020 25,190 24,850 25,050 94,000
2007/08/27 25,700 25,700 25,040 25,220 160,500
2007/08/24 25,490 25,500 25,250 25,400 187,200
2007/08/23 25,300 25,630 25,290 25,480 395,700
2007/08/22 25,000 25,400 24,780 24,890 388,700
2007/08/21 24,590 25,320 24,520 24,990 217,000
2007/08/20 24,700 25,250 24,700 25,200 197,200
2007/08/17 24,760 25,150 24,410 24,490 269,100
2007/08/16 25,070 25,450 24,730 25,360 319,700
2007/08/15 25,780 26,100 25,240 25,290 126,300
2007/08/14 25,640 25,720 25,480 25,680 121,800
2007/08/13 25,900 25,900 25,170 25,560 320,300
2007/08/10 27,060 27,430 26,500 26,720 393,000
2007/08/09 25,630 27,430 25,550 26,990 603,000
2007/08/08 24,490 25,470 24,490 25,250 293,400
2007/08/07 25,010 25,050 24,620 24,770 238,000
2007/08/06 24,400 25,000 24,400 24,950 546,900
2007/08/03 24,840 25,150 24,700 25,000 358,500
2007/08/02 24,730 25,060 24,460 24,540 362,700
2007/08/01 25,000 25,080 24,710 24,860 353,600
2007/07/31 24,910 25,770 24,800 25,610 244,000
2007/07/30 24,960 25,870 24,960 25,510 252,900
2007/07/27 24,600 24,960 24,510 24,950 210,700
2007/07/26 25,230 25,250 24,670 25,000 281,400
2007/07/25 24,800 25,200 24,680 25,100 364,200
2007/07/24 25,000 25,600 24,970 25,600 331,800
2007/07/23 25,500 25,600 25,300 25,500 209,700
2007/07/20 26,050 26,230 25,620 25,680 168,400
2007/07/19 25,610 25,840 25,530 25,680 84,200
2007/07/18 25,950 26,070 25,610 25,710 187,300
2007/07/17 26,410 26,410 25,960 26,070 199,100
2007/07/13 26,740 26,740 26,210 26,400 135,100
2007/07/12 26,400 26,440 26,110 26,210 72,900
2007/07/11 26,350 26,450 26,200 26,250 123,700
2007/07/10 26,480 26,740 26,330 26,650 123,600
2007/07/09 26,450 26,890 26,250 26,780 140,200
2007/07/06 26,930 26,930 26,450 26,730 202,000
2007/07/05 27,000 27,260 26,910 27,060 96,200
2007/07/04 27,140 27,260 26,940 27,010 64,300
2007/07/03 27,090 27,110 26,880 27,020 87,000
2007/07/02 26,940 27,140 26,940 27,120 122,600
2007/06/29 26,560 27,000 26,260 26,930 134,600
2007/06/28 26,760 26,850 26,460 26,550 111,800
2007/06/27 26,640 26,850 26,280 26,380 144,300
2007/06/26 26,230 26,700 26,120 26,630 184,500
2007/06/25 26,150 26,580 26,110 26,450 133,800
2007/06/22 26,590 26,590 26,260 26,590 158,900
2007/06/21 26,540 26,760 26,450 26,650 117,800
2007/06/20 26,500 26,570 26,280 26,540 165,800
2007/06/19 26,330 26,650 26,150 26,610 213,700
2007/06/18 26,330 26,470 26,200 26,300 165,300
2007/06/15 25,970 26,280 25,850 26,110 131,800
2007/06/14 25,720 25,980 25,710 25,970 111,600
2007/06/13 25,520 25,750 25,430 25,710 166,200
2007/06/12 25,860 25,990 25,700 25,770 139,900
2007/06/11 25,960 26,120 25,920 26,020 134,200
2007/06/08 25,900 26,050 25,770 25,940 281,100
2007/06/07 26,100 26,170 26,000 26,090 190,800
2007/06/06 26,150 26,260 26,070 26,100 183,200
2007/06/05 26,340 26,340 26,050 26,140 168,000
2007/06/04 26,340 26,340 26,000 26,120 214,500
2007/06/01 26,010 26,170 25,970 26,040 204,700
2007/05/31 26,120 26,450 25,990 26,000 352,700
2007/05/30 26,200 26,300 25,910 26,000 386,800
2007/05/29 25,250 25,570 25,250 25,500 145,000
2007/05/28 25,240 25,310 25,100 25,240 79,800
2007/05/25 25,340 25,360 25,160 25,340 202,500
2007/05/24 25,020 25,460 24,950 25,360 202,900
2007/05/23 25,250 25,900 25,230 25,560 466,700
2007/05/22 25,110 25,260 24,900 25,200 206,500
2007/05/21 24,820 25,070 24,800 25,030 270,300
2007/05/18 25,450 25,450 25,000 25,180 205,800
2007/05/17 25,470 25,700 25,410 25,450 448,600
2007/05/16 25,000 25,000 24,700 24,870 356,400
2007/05/15 25,520 25,590 24,860 25,040 467,400
2007/05/14 26,180 26,190 25,390 25,510 561,000
2007/05/11 27,160 27,160 26,660 27,080 153,000
2007/05/10 27,410 27,410 27,060 27,260 147,200
2007/05/09 27,350 27,420 27,250 27,420 169,500
2007/05/08 27,130 27,370 27,070 27,170 132,300
2007/05/07 26,850 27,170 26,850 27,130 172,800
2007/05/02 26,620 26,830 26,540 26,800 108,100
2007/05/01 26,770 26,830 26,540 26,720 190,200
2007/04/27 26,400 26,800 26,230 26,720 232,600
2007/04/26 26,310 26,540 26,310 26,420 150,600
2007/04/25 26,340 26,400 26,100 26,240 197,100
2007/04/24 26,050 26,190 25,930 26,120 144,500
2007/04/23 26,380 26,740 26,280 26,510 288,300
2007/04/20 26,160 26,250 25,910 26,080 193,700
2007/04/19 26,780 26,780 25,920 26,120 451,800
2007/04/18 27,300 27,420 27,060 27,380 194,300
2007/04/17 27,690 27,770 27,360 27,480 261,700
2007/04/16 27,190 27,650 27,180 27,470 260,800
2007/04/13 27,010 27,190 26,900 26,940 272,300
2007/04/12 26,960 27,080 26,860 27,000 268,000
2007/04/11 26,560 26,910 26,560 26,840 220,800
2007/04/10 26,600 26,630 26,440 26,550 132,700
2007/04/09 26,600 26,690 26,550 26,630 123,800
2007/04/06 26,600 26,650 26,430 26,510 57,900
2007/04/05 26,630 26,640 26,510 26,550 179,100
2007/04/04 26,500 26,740 26,470 26,630 141,200
2007/04/03 26,300 26,460 26,130 26,320 117,400
2007/04/02 26,580 26,620 25,970 26,030 150,200
2007/03/30 26,790 26,860 26,590 26,590 99,500
2007/03/29 26,160 26,650 25,950 26,450 136,900
2007/03/28 27,010 27,160 26,540 26,570 100,000
2007/03/27 27,350 27,400 26,950 27,000 99,500
2007/03/26 27,230 27,340 27,110 27,320 134,600
2007/03/23 27,190 27,280 27,000 27,230 101,800
2007/03/22 27,020 27,220 26,940 26,990 168,100
2007/03/20 26,710 27,080 26,620 26,950 124,100
2007/03/19 26,270 26,500 26,200 26,470 124,900
2007/03/16 26,100 26,490 26,050 26,260 146,200
2007/03/15 26,250 26,450 26,050 26,360 144,000
2007/03/14 26,300 26,480 26,100 26,290 116,600
2007/03/13 27,000 27,120 26,830 26,880 120,200
2007/03/12 27,510 27,650 27,200 27,340 87,300
2007/03/09 26,950 27,710 26,950 27,190 179,600
2007/03/08 26,770 27,010 26,510 26,950 120,000
2007/03/07 27,010 27,110 26,610 26,640 136,400
2007/03/06 26,350 27,110 26,350 26,950 201,900
2007/03/05 27,010 27,030 26,360 26,390 210,700
2007/03/02 27,860 27,860 27,390 27,460 160,300
2007/03/01 27,870 27,890 27,400 27,640 214,500
2007/02/28 27,900 28,000 27,600 27,870 221,200
2007/02/27 28,680 28,700 28,470 28,690 120,900
2007/02/26 28,680 28,760 28,370 28,610 270,800
2007/02/23 28,300 28,330 28,000 28,160 262,000
2007/02/22 27,800 28,080 27,800 28,060 129,000
2007/02/21 27,400 27,650 27,400 27,510 105,800
2007/02/20 27,900 27,900 27,400 27,560 212,700
2007/02/19 27,560 27,950 27,520 27,890 145,900
2007/02/16 27,980 27,990 27,790 27,860 118,500
2007/02/15 27,860 28,210 27,860 28,090 204,800
2007/02/14 27,500 28,000 27,480 27,900 329,500
2007/02/13 28,030 28,080 27,870 28,010 391,700
2007/02/09 28,830 29,120 28,600 28,930 136,400
2007/02/08 28,650 28,800 28,510 28,610 162,700
2007/02/07 28,720 28,820 28,610 28,670 191,600
2007/02/06 29,010 29,040 28,660 28,710 113,400
2007/02/05 29,360 29,360 28,690 29,110 505,400
2007/02/02 27,950 28,080 27,810 27,860 253,800
2007/02/01 27,380 27,690 27,240 27,540 256,400
2007/01/31 27,580 27,580 27,000 27,080 188,800
2007/01/30 27,600 27,630 27,230 27,280 192,500
2007/01/29 27,370 27,800 27,310 27,490 332,900
2007/01/26 28,520 28,600 28,200 28,270 135,800
2007/01/25 28,800 28,840 28,520 28,580 127,300
2007/01/24 28,810 28,970 28,730 28,770 78,100
2007/01/23 28,690 28,870 28,520 28,710 109,200
2007/01/22 29,050 29,150 28,540 28,640 179,500
2007/01/19 28,820 29,050 28,740 28,770 98,900
2007/01/18 28,910 29,190 28,870 29,090 92,400
2007/01/17 29,000 29,160 28,710 29,050 95,700
2007/01/16 29,010 29,220 28,940 29,160 117,600
2007/01/15 29,170 29,390 28,970 29,150 121,000
2007/01/12 28,860 29,200 28,810 28,960 139,100
2007/01/11 28,950 29,250 28,300 28,560 178,100
2007/01/10 28,950 29,100 28,800 28,940 172,200
2007/01/09 29,300 29,340 29,020 29,110 195,300
2007/01/05 29,740 29,900 29,490 29,630 157,700
2007/01/04 30,000 30,250 29,330 29,440 129,100

このページの先頭へ