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
2009/12/30 19,460 19,460 19,100 19,200 95,900
2009/12/29 19,140 19,320 19,070 19,260 66,700
2009/12/28 19,270 19,350 19,150 19,210 41,900
2009/12/25 19,410 19,410 19,130 19,270 45,300
2009/12/24 19,280 19,500 19,280 19,410 111,200
2009/12/22 19,020 19,090 18,780 19,030 114,400
2009/12/21 19,130 19,130 18,750 18,810 108,400
2009/12/18 19,290 19,300 18,770 18,980 136,900
2009/12/17 19,270 19,520 19,060 19,110 218,500
2009/12/16 19,310 19,500 18,750 19,020 141,900
2009/12/15 19,040 19,270 18,820 19,180 112,500
2009/12/14 18,890 19,050 18,680 18,970 131,700
2009/12/11 19,070 19,150 18,890 19,060 208,500
2009/12/10 18,950 19,170 18,590 18,710 133,500
2009/12/09 18,950 18,980 18,760 18,950 148,600
2009/12/08 19,080 19,500 19,060 19,390 212,900
2009/12/07 18,830 19,250 18,600 19,130 270,900
2009/12/04 18,550 18,570 18,350 18,460 206,900
2009/12/03 17,800 18,150 17,700 18,150 144,600
2009/12/02 17,790 17,790 17,410 17,600 85,500
2009/12/01 17,370 17,700 17,180 17,680 140,300
2009/11/30 16,920 17,370 16,890 17,370 122,400
2009/11/27 16,980 17,070 16,760 16,840 85,300
2009/11/26 17,490 17,490 17,100 17,280 95,400
2009/11/25 17,250 17,580 17,230 17,510 166,100
2009/11/24 16,960 17,150 16,960 17,050 143,800
2009/11/20 17,020 17,160 16,760 17,160 177,200
2009/11/19 17,330 17,450 17,100 17,220 187,600
2009/11/18 17,500 17,590 17,110 17,320 199,100
2009/11/17 17,620 17,720 17,540 17,630 110,800
2009/11/16 17,570 17,960 17,570 17,770 97,400
2009/11/13 17,740 17,880 17,530 17,720 183,400
2009/11/12 17,980 18,020 17,720 17,800 100,200
2009/11/11 18,170 18,320 17,900 17,990 100,700
2009/11/10 18,320 18,330 17,990 18,080 107,400
2009/11/09 17,700 18,260 17,500 18,210 181,800
2009/11/06 18,680 18,680 18,230 18,300 127,500
2009/11/05 18,400 18,750 18,290 18,480 135,100
2009/11/04 18,630 18,770 18,430 18,540 184,900
2009/11/02 18,220 18,970 18,100 18,830 318,000
2009/10/30 17,990 18,220 17,810 18,220 96,200
2009/10/29 17,600 17,720 17,500 17,660 133,600
2009/10/28 18,130 18,340 17,850 17,920 71,900
2009/10/27 18,490 18,580 18,090 18,200 115,500
2009/10/26 18,100 18,660 18,100 18,480 179,700
2009/10/23 17,960 18,040 17,750 17,830 113,600
2009/10/22 18,110 18,210 17,790 18,000 123,100
2009/10/21 17,970 18,200 17,950 18,160 136,600
2009/10/20 18,300 18,340 18,100 18,210 131,900
2009/10/19 18,080 18,230 17,910 18,230 123,400
2009/10/16 18,140 18,200 17,780 17,880 173,600
2009/10/15 18,100 18,290 17,990 18,150 124,300
2009/10/14 17,980 18,020 17,850 17,900 173,900
2009/10/13 17,830 18,120 17,830 17,900 158,200
2009/10/09 17,900 18,080 17,750 18,030 135,900
2009/10/08 17,680 17,960 17,680 17,950 116,200
2009/10/07 17,850 18,200 17,700 17,880 198,100
2009/10/06 17,920 18,010 17,630 17,830 135,200
2009/10/05 18,100 18,340 17,940 18,020 87,500
2009/10/02 18,470 18,480 18,130 18,400 128,400
2009/10/01 19,190 19,260 18,700 18,770 101,300
2009/09/30 19,290 19,330 18,900 19,180 150,300
2009/09/29 19,230 19,290 18,880 19,100 171,200
2009/09/28 19,060 19,430 18,990 19,260 303,200
2009/09/25 19,100 19,290 18,830 19,080 149,500
2009/09/24 19,390 19,740 19,270 19,700 257,900
2009/09/18 19,000 19,200 18,840 19,200 152,900
2009/09/17 18,800 19,000 18,680 18,950 131,900
2009/09/16 18,580 18,960 18,570 18,710 179,500
2009/09/15 18,270 18,690 18,270 18,570 126,600
2009/09/14 18,920 18,990 18,450 18,650 117,600
2009/09/11 19,160 19,200 18,890 19,120 173,700
2009/09/10 19,380 19,500 19,290 19,410 94,300
2009/09/09 19,330 19,480 19,310 19,450 136,100
2009/09/08 19,010 19,270 18,850 19,270 87,500
2009/09/07 19,220 19,290 18,810 18,810 110,900
2009/09/04 19,040 19,140 18,760 19,000 156,500
2009/09/03 18,980 19,490 18,850 19,240 192,000
2009/09/02 19,110 19,450 19,030 19,410 188,200
2009/09/01 19,580 19,920 19,450 19,710 159,200
2009/08/31 19,600 20,000 19,420 19,660 162,100
2009/08/28 19,380 19,770 19,330 19,690 192,100
2009/08/27 19,560 19,570 19,180 19,520 212,500
2009/08/26 19,370 19,880 19,250 19,760 369,000
2009/08/25 18,640 19,060 18,560 18,970 266,500
2009/08/24 18,420 18,740 18,370 18,630 238,600
2009/08/21 17,990 18,200 17,740 17,820 272,600
2009/08/20 17,510 17,930 17,430 17,790 304,800
2009/08/19 17,370 17,640 17,300 17,430 337,800
2009/08/18 16,960 17,300 16,960 17,170 156,300
2009/08/17 17,380 17,380 16,860 16,970 166,100
2009/08/14 17,620 17,620 17,460 17,530 138,400
2009/08/13 17,650 17,700 17,490 17,610 94,900
2009/08/12 17,780 17,800 17,450 17,580 119,200
2009/08/11 17,620 17,810 17,600 17,800 116,200
2009/08/10 18,010 18,090 17,770 17,820 108,000
2009/08/07 18,010 18,010 17,550 17,830 164,200
2009/08/06 17,900 18,040 17,850 17,980 209,800
2009/08/05 18,150 18,180 17,980 18,010 146,800
2009/08/04 18,430 18,430 18,030 18,140 231,600
2009/08/03 18,500 18,500 17,940 18,030 301,600
2009/07/31 18,370 18,730 18,300 18,690 214,500
2009/07/30 18,210 18,220 17,920 18,140 94,000
2009/07/29 18,280 18,310 18,010 18,180 161,900
2009/07/28 18,110 18,160 17,960 18,080 111,200
2009/07/27 18,180 18,590 18,100 18,400 141,700
2009/07/24 18,210 18,440 18,200 18,380 204,000
2009/07/23 17,910 18,160 17,750 18,010 139,100
2009/07/22 17,900 18,050 17,730 17,800 139,700
2009/07/21 17,940 18,090 17,580 17,790 221,600
2009/07/17 18,090 18,190 17,650 17,790 108,200
2009/07/16 18,080 18,330 17,890 17,890 166,400
2009/07/15 17,820 18,020 17,500 17,680 206,000
2009/07/14 18,000 18,150 17,780 18,020 216,700
2009/07/13 18,290 18,720 18,000 18,040 103,700
2009/07/10 18,700 18,740 18,440 18,490 90,500
2009/07/09 18,800 18,900 18,440 18,500 152,100
2009/07/08 19,240 19,270 18,940 19,120 113,500
2009/07/07 19,860 20,220 19,680 19,750 100,600
2009/07/06 19,790 19,980 19,500 19,660 88,500
2009/07/03 19,370 19,950 19,100 19,920 159,400
2009/07/02 19,880 19,890 19,330 19,360 81,700
2009/07/01 19,440 19,950 19,320 19,560 121,800
2009/06/30 19,680 19,820 19,240 19,700 195,900
2009/06/29 19,590 19,680 19,330 19,460 132,300
2009/06/26 19,240 19,620 19,160 19,390 115,900
2009/06/25 19,020 19,580 18,760 19,370 163,200
2009/06/24 18,700 19,060 18,600 18,730 180,900
2009/06/23 18,880 18,940 18,520 18,690 120,400
2009/06/22 19,290 19,360 18,870 19,070 116,800
2009/06/19 19,600 19,790 18,980 19,090 170,500
2009/06/18 19,380 19,950 19,220 19,680 263,700
2009/06/17 18,470 19,220 18,420 19,180 299,100
2009/06/16 19,020 19,590 18,790 18,870 277,800
2009/06/15 20,090 20,090 19,220 19,360 194,600
2009/06/12 20,530 20,570 19,720 20,130 214,300
2009/06/11 20,430 20,780 20,360 20,730 136,600
2009/06/10 20,330 20,550 20,300 20,350 87,400
2009/06/09 20,750 20,880 20,250 20,390 120,900
2009/06/08 20,430 21,170 20,430 20,470 129,000
2009/06/05 20,300 20,950 20,100 20,700 177,500
2009/06/04 19,720 20,110 19,630 19,680 105,700
2009/06/03 19,600 19,750 19,480 19,620 208,300
2009/06/02 20,250 20,380 19,680 19,730 174,000
2009/06/01 19,910 20,200 19,760 20,110 88,000
2009/05/29 19,990 20,000 19,680 19,840 155,000
2009/05/28 19,510 19,990 19,430 19,940 134,500
2009/05/27 19,270 19,620 19,240 19,500 109,100
2009/05/26 19,190 19,300 18,760 19,220 109,400
2009/05/25 18,980 19,280 18,910 18,990 79,100
2009/05/22 18,820 18,890 18,590 18,740 108,800
2009/05/21 19,070 19,210 18,810 19,010 109,800
2009/05/20 19,220 19,260 18,700 19,060 119,200
2009/05/19 18,590 18,790 18,380 18,620 117,200
2009/05/18 18,640 18,680 18,190 18,190 118,600
2009/05/15 18,960 19,300 18,900 19,040 149,100
2009/05/14 19,160 19,230 18,730 18,790 168,500
2009/05/13 19,300 19,430 19,190 19,250 169,800
2009/05/12 18,850 19,480 18,770 19,300 268,700
2009/05/11 18,880 19,460 18,850 19,250 380,700
2009/05/08 18,390 18,870 18,170 18,680 198,300
2009/05/07 18,110 18,380 18,000 18,380 215,000
2009/05/01 17,420 17,870 17,320 17,710 148,700
2009/04/30 17,390 17,660 17,210 17,370 171,800
2009/04/28 17,430 17,630 16,730 16,730 106,600
2009/04/27 17,490 17,770 17,240 17,430 157,700
2009/04/24 17,150 17,470 16,990 17,090 253,700
2009/04/23 16,820 16,850 16,510 16,750 245,600
2009/04/22 17,490 17,590 16,920 17,000 209,100
2009/04/21 17,140 17,430 17,080 17,310 143,100
2009/04/20 17,530 17,800 17,490 17,740 136,300
2009/04/17 17,420 17,810 17,420 17,520 183,100
2009/04/16 17,220 17,910 17,210 17,390 178,400
2009/04/15 17,650 17,650 16,890 17,190 140,200
2009/04/14 17,810 17,820 17,300 17,460 96,700
2009/04/13 18,030 18,150 17,560 17,610 78,600
2009/04/10 17,960 18,120 17,680 18,010 131,800
2009/04/09 17,390 17,910 17,390 17,760 301,400
2009/04/08 18,070 18,140 17,440 17,590 333,400
2009/04/07 18,800 19,050 18,350 18,470 202,400
2009/04/06 19,760 19,940 18,880 19,100 222,000
2009/04/03 19,480 20,050 19,370 19,750 260,700
2009/04/02 19,100 19,270 18,680 18,970 191,800
2009/04/01 18,350 18,580 18,070 18,300 137,000
2009/03/31 19,010 19,570 18,200 18,500 230,700
2009/03/30 18,840 19,090 18,270 18,410 132,200
2009/03/27 18,330 19,490 18,300 18,640 167,600
2009/03/26 18,730 18,970 18,500 18,930 144,300
2009/03/25 18,800 18,800 18,280 18,740 143,200
2009/03/24 18,890 19,200 18,840 19,040 229,400
2009/03/23 18,610 18,860 18,410 18,830 130,800
2009/03/19 18,300 18,700 18,160 18,360 142,800
2009/03/18 18,660 18,790 17,500 17,500 179,800
2009/03/17 18,660 18,980 18,550 18,850 132,100
2009/03/16 18,460 18,980 18,260 18,260 205,000
2009/03/16 1 -> 1.10 分割
2009/03/13 19,390 19,760 19,300 19,680 240,100
2009/03/12 18,790 19,160 18,590 18,590 180,600
2009/03/11 17,780 19,260 17,780 18,850 198,900
2009/03/10 17,890 18,090 17,500 17,740 194,500
2009/03/09 18,460 18,840 17,730 18,090 178,800
2009/03/06 18,650 18,720 18,410 18,460 244,400
2009/03/05 19,300 19,550 18,940 19,050 446,100
2009/03/04 18,470 18,970 18,470 18,790 266,600
2009/03/03 18,170 18,710 18,050 18,410 286,200
2009/03/02 18,280 18,580 18,230 18,370 218,400
2009/02/27 18,500 18,700 18,470 18,680 255,900
2009/02/26 18,170 18,940 18,170 18,470 242,600
2009/02/25 18,460 18,590 18,250 18,370 320,200
2009/02/24 18,220 18,680 18,100 18,450 223,600
2009/02/23 18,330 18,950 18,200 18,620 321,600
2009/02/20 19,550 19,580 18,700 18,930 248,000
2009/02/19 19,210 19,600 19,150 19,420 310,200
2009/02/18 18,610 19,350 18,310 19,200 264,800
2009/02/17 18,640 19,040 18,570 19,010 164,600
2009/02/16 18,140 19,030 18,100 18,840 246,200
2009/02/13 18,030 18,370 17,870 18,060 112,500
2009/02/12 18,000 18,300 17,830 17,830 177,500
2009/02/10 18,210 18,390 17,880 18,110 192,200
2009/02/09 17,710 18,020 17,610 17,810 141,000
2009/02/06 17,920 18,070 17,440 17,510 157,200
2009/02/05 17,900 18,120 17,630 18,030 187,800
2009/02/04 17,650 18,280 17,650 18,030 165,000
2009/02/03 17,270 18,500 17,200 17,810 324,700
2009/02/02 16,620 16,960 16,250 16,870 285,800
2009/01/30 16,900 17,000 16,380 16,610 158,500
2009/01/29 16,940 17,120 16,830 17,120 176,600
2009/01/28 16,470 16,770 16,240 16,420 139,100
2009/01/27 15,960 16,790 15,960 16,620 189,400
2009/01/26 15,940 16,120 15,820 15,850 85,500
2009/01/23 16,270 16,270 15,890 15,930 83,800
2009/01/22 16,470 16,490 16,000 16,220 134,500
2009/01/21 16,580 16,580 15,970 16,160 247,400
2009/01/20 17,440 17,520 16,740 16,820 150,800
2009/01/19 17,530 17,600 17,170 17,240 96,400
2009/01/16 16,810 17,350 16,810 16,930 170,500
2009/01/15 16,960 16,960 16,470 16,610 176,000
2009/01/14 16,980 17,570 16,940 17,300 127,300
2009/01/13 17,430 17,580 16,750 16,780 177,100
2009/01/09 17,950 18,000 17,270 17,630 207,400
2009/01/08 18,300 18,450 18,030 18,140 261,800
2009/01/07 18,950 19,550 18,910 19,470 228,800
2009/01/06 18,700 19,000 18,700 18,890 127,600
2009/01/05 19,120 19,180 18,830 18,900 138,900

このページの先頭へ