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
2008/12/30 17,750 18,230 17,750 18,200 76,700
2008/12/29 17,940 18,150 17,900 18,150 70,400
2008/12/26 17,710 17,780 17,510 17,760 49,400
2008/12/25 17,490 17,700 17,010 17,510 68,500
2008/12/24 17,910 18,400 17,190 17,480 214,500
2008/12/22 17,140 17,760 17,100 17,710 120,900
2008/12/19 17,670 17,750 17,250 17,340 221,700
2008/12/18 17,100 17,330 16,870 17,270 186,900
2008/12/17 17,560 17,750 16,880 17,300 177,400
2008/12/16 17,030 17,170 16,750 16,760 136,300
2008/12/15 17,410 17,590 17,300 17,430 147,300
2008/12/12 17,490 17,490 16,810 16,820 316,600
2008/12/11 16,980 17,570 16,470 17,490 310,400
2008/12/10 15,590 16,810 15,510 16,650 223,700
2008/12/09 15,400 15,640 15,220 15,450 232,900
2008/12/08 15,130 15,690 15,040 15,200 236,100
2008/12/05 14,840 15,320 14,600 14,980 224,200
2008/12/04 14,950 15,100 14,500 14,560 218,600
2008/12/03 15,000 15,020 14,490 14,960 248,600
2008/12/02 15,100 15,240 14,530 14,570 189,200
2008/12/01 16,160 16,290 15,640 15,840 145,200
2008/11/28 15,680 16,000 15,510 15,870 214,300
2008/11/27 15,780 16,170 15,320 15,500 157,400
2008/11/26 15,700 15,850 15,150 15,380 290,000
2008/11/25 16,150 16,300 15,560 16,100 439,100
2008/11/21 14,500 14,550 13,950 14,350 346,500
2008/11/20 15,550 15,680 14,880 14,920 184,000
2008/11/19 16,160 16,490 15,950 16,260 161,700
2008/11/18 16,600 16,900 16,070 16,070 216,500
2008/11/17 16,420 17,410 16,130 16,700 217,100
2008/11/14 17,500 17,640 16,470 16,620 205,100
2008/11/13 17,660 17,900 16,870 17,140 186,200
2008/11/12 17,550 18,690 17,450 18,460 159,900
2008/11/11 17,980 18,270 17,220 17,710 188,700
2008/11/10 18,670 18,980 17,900 18,350 120,800
2008/11/07 17,250 17,550 16,570 17,130 191,000
2008/11/06 18,680 18,680 17,610 18,250 208,800
2008/11/05 19,240 19,540 19,000 19,250 212,200
2008/11/04 19,100 20,260 18,600 18,960 245,500
2008/10/31 18,800 19,250 18,410 18,510 223,700
2008/10/30 17,400 19,600 17,100 19,600 223,800
2008/10/29 17,290 17,600 16,230 17,600 210,200
2008/10/28 13,930 15,900 13,670 15,720 227,900
2008/10/27 14,930 15,410 14,100 14,130 164,700
2008/10/24 16,570 16,790 14,970 15,130 183,900
2008/10/23 16,010 16,610 15,460 16,560 150,500
2008/10/22 17,130 17,400 16,680 16,770 172,000
2008/10/21 18,500 18,620 17,610 18,130 141,000
2008/10/20 16,800 17,520 16,600 17,360 133,400
2008/10/17 16,170 16,370 15,820 16,320 127,600
2008/10/16 15,930 16,360 15,300 15,370 211,800
2008/10/15 16,790 17,050 16,480 16,930 230,200
2008/10/14 16,560 17,760 16,560 17,590 206,600
2008/10/10 16,010 16,810 15,830 16,060 224,200
2008/10/09 17,080 17,930 16,970 17,810 262,900
2008/10/08 18,210 19,100 17,320 17,680 244,400
2008/10/07 18,770 18,950 18,210 18,610 202,000
2008/10/06 19,500 20,160 18,640 19,970 359,900
2008/10/03 20,250 20,690 19,160 19,590 254,300
2008/10/02 21,230 21,290 20,410 20,480 188,100
2008/10/01 21,100 21,100 20,770 20,930 186,000
2008/09/30 20,480 20,960 20,220 20,800 147,100
2008/09/29 21,420 21,730 21,040 21,130 142,000
2008/09/26 21,470 21,750 21,030 21,410 159,200
2008/09/25 20,550 21,300 20,420 21,240 204,800
2008/09/24 19,840 20,700 19,600 20,600 314,100
2008/09/22 20,050 20,550 19,630 19,840 228,000
2008/09/19 19,310 20,460 19,310 20,300 153,500
2008/09/18 19,300 19,720 18,570 19,510 263,700
2008/09/17 19,950 20,150 19,730 19,890 138,400
2008/09/16 20,000 20,300 19,650 19,750 143,200
2008/09/12 20,760 20,920 20,510 20,570 159,500
2008/09/11 21,060 21,060 20,220 20,320 143,700
2008/09/10 20,540 21,210 20,080 21,090 224,800
2008/09/09 21,460 21,460 20,910 21,020 143,600
2008/09/08 21,280 21,690 21,090 21,360 149,300
2008/09/05 20,040 21,110 20,020 20,980 222,200
2008/09/04 21,190 21,440 21,040 21,050 115,800
2008/09/03 21,300 21,570 21,240 21,340 129,200
2008/09/02 21,760 21,820 21,220 21,300 84,600
2008/09/01 22,050 22,050 21,700 21,740 70,700
2008/08/29 21,850 22,280 21,610 22,250 161,300
2008/08/28 22,130 22,150 21,700 21,810 94,000
2008/08/27 22,070 22,070 21,780 21,830 101,100
2008/08/26 22,000 22,010 21,520 21,860 114,400
2008/08/25 22,600 22,660 22,340 22,370 66,400
2008/08/22 22,230 22,350 22,010 22,120 65,900
2008/08/21 23,030 23,060 22,340 22,500 83,700
2008/08/20 22,350 22,840 22,350 22,730 130,500
2008/08/19 23,200 23,200 22,310 22,650 151,700
2008/08/18 23,090 23,610 23,070 23,220 131,300
2008/08/15 22,850 23,050 22,770 22,930 139,900
2008/08/14 22,540 22,750 22,300 22,550 116,900
2008/08/13 22,490 22,590 22,140 22,530 173,200
2008/08/12 23,070 23,130 22,430 22,690 117,200
2008/08/11 22,970 23,200 22,850 23,000 147,700
2008/08/08 22,750 22,770 22,350 22,670 111,100
2008/08/07 22,860 22,900 22,210 22,450 113,500
2008/08/06 22,650 22,850 22,200 22,830 276,500
2008/08/05 22,060 22,590 21,910 22,440 143,100
2008/08/04 22,910 22,910 21,900 22,070 243,700
2008/08/01 23,350 23,350 22,310 22,650 270,600
2008/07/31 24,210 24,310 23,530 23,650 149,300
2008/07/30 24,170 24,260 24,080 24,200 62,400
2008/07/29 23,580 23,810 23,470 23,790 66,100
2008/07/28 24,310 24,350 23,870 23,980 72,600
2008/07/25 24,500 24,700 24,220 24,260 102,900
2008/07/24 24,600 25,110 24,580 25,100 135,200
2008/07/23 24,040 24,270 23,950 24,110 216,700
2008/07/22 24,020 24,290 23,900 24,090 115,000
2008/07/18 24,560 24,600 24,090 24,100 123,600
2008/07/17 24,400 24,520 24,150 24,260 240,600
2008/07/16 23,900 24,430 23,870 24,040 163,300
2008/07/15 23,530 23,850 23,430 23,650 171,700
2008/07/14 23,330 23,910 23,270 23,530 178,400
2008/07/11 23,880 24,050 23,500 23,800 154,200
2008/07/10 24,140 24,290 23,860 24,050 85,200
2008/07/09 24,490 24,750 24,110 24,190 175,300
2008/07/08 24,490 24,750 24,300 24,490 189,000
2008/07/07 24,600 24,600 24,320 24,450 196,300
2008/07/04 25,020 25,020 24,550 24,820 150,900
2008/07/03 24,960 25,300 24,610 24,880 320,800
2008/07/02 25,070 25,460 24,590 25,260 197,000
2008/07/01 25,100 25,240 24,950 25,060 136,600
2008/06/30 25,570 25,650 25,220 25,290 140,000
2008/06/27 25,200 25,370 25,060 25,330 145,600
2008/06/26 25,980 26,250 25,540 25,670 104,000
2008/06/25 25,510 25,890 25,400 25,870 84,400
2008/06/24 26,000 26,050 25,720 25,890 97,300
2008/06/23 25,560 26,190 25,500 26,070 71,300
2008/06/20 26,410 26,420 26,000 26,110 121,300
2008/06/19 26,410 26,630 25,980 26,260 140,800
2008/06/18 26,510 26,740 26,450 26,710 106,000
2008/06/17 26,510 26,650 26,410 26,580 84,300
2008/06/16 26,630 26,660 26,090 26,660 115,000
2008/06/13 25,890 26,510 25,850 26,420 129,800
2008/06/12 25,770 26,150 25,720 26,060 89,300
2008/06/11 26,310 26,490 26,020 26,420 145,300
2008/06/10 26,760 27,040 26,360 26,450 112,800
2008/06/09 26,320 26,660 26,320 26,460 51,800
2008/06/06 27,110 27,450 26,930 27,000 142,900
2008/06/05 27,100 27,100 26,640 27,070 151,200
2008/06/04 26,500 27,170 26,380 27,120 231,300
2008/06/03 25,970 26,190 25,790 25,910 182,000
2008/06/02 25,550 26,320 25,550 26,270 281,800
2008/05/30 24,900 25,340 24,900 25,180 259,500
2008/05/29 24,720 25,290 24,720 25,180 104,100
2008/05/28 25,350 25,420 24,580 24,710 149,800
2008/05/27 24,400 24,780 24,380 24,750 116,800
2008/05/26 24,660 24,770 24,510 24,510 81,400
2008/05/23 25,130 25,400 24,950 25,060 82,800
2008/05/22 24,550 25,070 24,510 24,990 134,000
2008/05/21 24,770 25,080 24,530 24,770 125,200
2008/05/20 24,800 25,050 24,660 24,890 131,700
2008/05/19 25,080 25,270 24,950 25,080 100,300
2008/05/16 25,500 25,600 24,710 24,890 223,800
2008/05/15 25,900 25,900 25,310 25,310 204,900
2008/05/14 26,020 26,030 25,250 25,820 177,500
2008/05/13 26,090 26,490 25,900 26,410 126,500
2008/05/12 26,030 26,400 25,810 26,390 117,500
2008/05/09 25,990 26,110 25,120 25,130 104,700
2008/05/08 25,990 26,450 25,970 26,250 84,900
2008/05/07 26,500 26,770 26,000 26,280 102,900
2008/05/02 26,110 26,190 25,520 25,970 200,200
2008/05/01 26,240 26,510 25,980 26,410 97,000
2008/04/30 25,230 26,850 25,170 26,460 276,600
2008/04/28 25,300 25,560 24,900 25,220 106,900
2008/04/25 25,120 25,620 25,090 25,530 121,200
2008/04/24 25,240 25,500 25,080 25,320 68,800
2008/04/23 25,080 25,550 24,810 25,450 132,800
2008/04/22 25,390 25,630 25,360 25,500 78,400
2008/04/21 25,710 25,920 25,520 25,640 76,700
2008/04/18 25,470 25,470 24,760 25,310 104,700
2008/04/17 25,500 25,500 25,140 25,260 116,400
2008/04/16 24,720 25,020 24,600 24,910 116,400
2008/04/15 24,100 24,230 23,730 24,090 62,300
2008/04/14 24,170 24,250 23,970 24,210 63,500
2008/04/11 24,230 24,680 24,090 24,590 92,200
2008/04/10 24,480 24,480 24,120 24,260 124,000
2008/04/09 24,990 25,340 24,070 24,480 163,900
2008/04/08 25,360 25,500 25,110 25,290 73,400
2008/04/07 25,000 25,490 24,900 25,360 66,800
2008/04/04 24,930 25,290 24,830 25,030 95,800
2008/04/03 24,520 25,000 24,520 24,920 91,700
2008/04/02 24,300 24,480 24,160 24,440 90,100
2008/04/01 22,930 23,570 22,700 23,390 103,300
2008/03/31 23,310 23,380 22,600 22,920 132,200
2008/03/28 23,280 23,770 22,950 23,610 87,600
2008/03/27 22,910 23,130 22,720 22,910 84,500
2008/03/26 23,040 23,680 23,040 23,490 99,600
2008/03/25 23,100 23,490 22,900 23,340 81,800
2008/03/24 22,750 23,050 22,730 22,730 66,000
2008/03/21 22,880 23,060 22,700 23,050 68,900
2008/03/19 22,940 22,940 22,400 22,830 197,700
2008/03/18 21,610 22,380 21,610 22,310 148,200
2008/03/17 21,870 21,970 21,320 21,830 130,600
2008/03/14 22,720 22,810 22,170 22,240 203,200
2008/03/13 23,270 23,270 22,050 22,200 138,600
2008/03/12 23,540 23,650 22,920 23,080 181,800
2008/03/11 22,800 23,200 22,650 23,100 192,100
2008/03/10 23,170 23,740 23,040 23,180 202,900
2008/03/07 23,440 23,600 23,360 23,470 139,400
2008/03/06 23,860 24,640 23,860 24,340 125,100
2008/03/05 23,350 23,980 23,250 23,920 174,300
2008/03/04 23,920 23,960 23,500 23,650 174,500
2008/03/03 23,300 23,650 23,180 23,330 133,000
2008/02/29 24,920 24,920 24,500 24,630 136,300
2008/02/28 24,900 25,030 24,640 24,780 114,500
2008/02/27 25,050 25,500 24,820 25,440 153,200
2008/02/26 24,880 24,880 24,430 24,450 104,700
2008/02/25 24,140 24,980 24,140 24,870 153,300
2008/02/22 24,110 24,360 23,790 24,130 121,200
2008/02/21 24,270 24,850 24,040 24,590 144,700
2008/02/20 24,790 24,880 23,910 23,970 116,900
2008/02/19 24,670 24,980 24,450 24,490 165,300
2008/02/18 24,050 24,280 23,830 23,930 93,100
2008/02/15 23,820 24,190 23,420 24,040 177,500
2008/02/14 24,650 24,660 23,940 24,120 281,700
2008/02/13 22,940 23,310 22,460 22,550 242,000
2008/02/12 22,430 22,450 22,040 22,270 205,600
2008/02/08 23,030 23,500 22,760 22,870 126,900
2008/02/07 22,790 23,380 22,740 23,330 146,400
2008/02/06 23,340 23,350 22,550 22,780 218,700
2008/02/05 23,780 24,100 23,410 24,030 211,400
2008/02/04 23,900 23,960 23,510 23,810 189,400
2008/02/01 22,640 23,150 22,090 23,120 220,000
2008/01/31 21,810 22,630 21,500 22,630 240,000
2008/01/30 22,560 22,600 21,820 22,010 174,400
2008/01/29 22,400 22,540 21,420 22,260 267,400
2008/01/28 22,330 22,590 22,030 22,040 141,900
2008/01/25 22,520 23,330 22,520 22,900 255,500
2008/01/24 22,150 22,900 22,110 22,220 320,900
2008/01/23 22,650 23,090 21,880 22,050 327,600
2008/01/22 22,330 22,600 21,980 21,990 146,600
2008/01/21 23,650 23,650 23,160 23,230 145,800
2008/01/18 23,430 24,090 23,130 23,950 150,500
2008/01/17 23,740 24,280 23,500 24,030 203,500
2008/01/16 23,360 23,890 23,240 23,730 272,800
2008/01/15 25,230 25,240 24,530 24,560 192,300
2008/01/11 26,110 26,110 25,200 25,350 155,600
2008/01/10 25,890 25,940 25,500 25,510 175,900
2008/01/09 25,910 26,070 25,550 25,880 250,300
2008/01/08 26,060 26,250 25,980 26,170 177,900
2008/01/07 26,390 26,530 26,200 26,330 132,100
2008/01/04 27,500 27,510 26,390 26,600 170,500

このページの先頭へ