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
2010/12/30 23,680 23,710 23,500 23,520 52,100
2010/12/29 23,560 23,700 23,550 23,670 57,800
2010/12/28 23,700 23,820 23,600 23,620 55,900
2010/12/27 23,550 23,790 23,550 23,670 68,200
2010/12/24 23,500 23,550 23,420 23,530 65,500
2010/12/22 23,710 23,770 23,450 23,550 94,600
2010/12/21 23,590 23,850 23,480 23,790 96,600
2010/12/20 23,690 23,780 23,450 23,580 112,500
2010/12/17 23,670 23,920 23,550 23,640 153,300
2010/12/16 23,800 23,940 23,630 23,730 134,400
2010/12/15 23,740 23,930 23,500 23,830 251,000
2010/12/14 22,790 23,450 22,780 23,420 293,900
2010/12/13 22,110 22,670 22,000 22,670 258,800
2010/12/10 22,870 22,900 22,200 22,210 197,700
2010/12/09 22,210 22,470 22,170 22,420 107,800
2010/12/08 21,820 22,020 21,780 22,020 105,100
2010/12/07 21,850 21,890 21,680 21,810 126,800
2010/12/06 21,770 22,220 21,770 22,030 134,100
2010/12/03 21,820 22,080 21,790 21,950 106,900
2010/12/02 21,850 21,890 21,680 21,810 173,700
2010/12/01 21,100 21,440 21,040 21,440 110,100
2010/11/30 21,290 21,370 21,120 21,120 131,100
2010/11/29 21,170 21,530 21,110 21,490 81,900
2010/11/26 21,300 21,430 21,170 21,210 49,600
2010/11/25 21,210 21,430 20,970 21,340 102,800
2010/11/24 21,150 21,270 20,830 21,000 212,500
2010/11/22 21,670 21,680 21,300 21,320 66,600
2010/11/19 21,750 21,750 21,350 21,480 98,000
2010/11/18 21,150 21,510 21,100 21,510 96,900
2010/11/17 20,710 21,080 20,640 21,030 106,400
2010/11/16 21,450 21,630 20,950 20,960 124,100
2010/11/15 21,030 21,380 21,030 21,330 67,500
2010/11/12 21,230 21,330 21,030 21,120 108,800
2010/11/11 21,750 21,750 21,170 21,320 163,200
2010/11/10 21,220 21,810 21,220 21,760 215,700
2010/11/09 21,020 21,330 21,000 21,210 169,100
2010/11/08 21,000 21,050 20,780 21,010 98,900
2010/11/05 20,640 20,980 20,540 20,830 203,400
2010/11/04 20,250 20,290 19,970 20,270 254,600
2010/11/02 19,510 19,670 19,300 19,480 167,300
2010/11/01 19,640 19,670 18,900 19,320 246,800
2010/10/29 19,830 19,950 19,620 19,950 210,800
2010/10/28 19,890 19,960 19,680 19,740 336,200
2010/10/27 20,250 20,250 19,770 19,880 189,800
2010/10/26 20,300 20,400 19,930 20,000 229,300
2010/10/25 20,400 20,490 20,020 20,080 207,100
2010/10/22 20,400 20,400 20,010 20,390 189,000
2010/10/21 20,230 20,270 19,960 20,090 195,100
2010/10/20 20,170 20,280 19,820 20,220 227,200
2010/10/19 19,860 20,250 19,840 20,160 260,100
2010/10/18 19,420 19,990 19,420 19,760 226,700
2010/10/15 19,600 19,600 19,270 19,410 169,200
2010/10/14 19,660 19,760 19,470 19,600 224,100
2010/10/13 19,860 19,880 19,610 19,620 216,800
2010/10/12 19,510 19,700 19,200 19,370 250,200
2010/10/08 20,040 20,110 19,200 19,230 382,900
2010/10/07 18,700 19,090 18,700 19,050 141,000
2010/10/06 18,940 18,940 18,530 18,660 123,400
2010/10/05 18,100 18,810 18,050 18,690 173,300
2010/10/04 18,260 18,580 18,110 18,260 115,500
2010/10/01 18,270 18,330 18,050 18,290 130,900
2010/09/30 18,630 18,760 18,150 18,160 115,400
2010/09/29 18,430 18,770 18,410 18,720 108,600
2010/09/28 18,690 18,730 18,350 18,420 125,000
2010/09/27 18,630 18,770 18,460 18,700 90,800
2010/09/24 18,440 18,740 18,310 18,380 148,800
2010/09/22 18,960 19,140 18,840 18,840 106,400
2010/09/21 19,220 19,360 19,010 19,080 158,000
2010/09/17 19,120 19,140 18,840 18,910 127,200
2010/09/16 18,580 18,790 18,470 18,670 237,900
2010/09/15 18,380 19,190 18,300 18,980 132,200
2010/09/14 18,560 18,720 18,380 18,470 114,900
2010/09/13 18,860 18,870 18,530 18,650 116,100
2010/09/10 18,460 18,700 18,310 18,510 238,400
2010/09/09 18,030 18,180 17,880 18,150 166,500
2010/09/08 17,820 17,870 17,590 17,730 98,000
2010/09/07 18,190 18,430 18,100 18,230 102,100
2010/09/06 18,040 18,440 18,040 18,440 108,000
2010/09/03 17,960 18,030 17,840 17,880 106,800
2010/09/02 17,880 18,390 17,770 18,070 177,000
2010/09/01 17,460 17,600 17,310 17,480 169,000
2010/08/31 17,810 17,880 17,360 17,410 125,000
2010/08/30 18,300 18,540 18,150 18,210 104,600
2010/08/27 17,370 17,970 17,300 17,910 126,400
2010/08/26 17,520 17,650 17,380 17,650 127,100
2010/08/25 17,660 17,690 17,360 17,500 125,900
2010/08/24 17,400 17,880 17,310 17,750 200,500
2010/08/23 17,990 17,990 17,620 17,680 136,900
2010/08/20 18,050 18,210 17,950 18,000 214,700
2010/08/19 17,920 18,130 17,920 18,040 207,800
2010/08/18 18,300 18,350 17,840 17,990 192,600
2010/08/17 18,200 18,240 17,970 17,990 249,100
2010/08/16 18,200 18,540 18,200 18,530 88,000
2010/08/13 18,500 18,650 18,220 18,550 172,400
2010/08/12 18,250 18,440 18,150 18,440 193,500
2010/08/11 18,780 18,840 18,520 18,740 123,100
2010/08/10 19,450 19,450 18,990 19,130 121,800
2010/08/09 19,010 19,200 19,000 19,180 66,000
2010/08/06 19,210 19,450 19,070 19,280 117,600
2010/08/05 19,470 19,550 19,230 19,520 186,300
2010/08/04 19,160 19,200 18,780 18,890 192,600
2010/08/03 19,680 19,720 19,400 19,580 253,000
2010/08/02 19,500 19,630 19,290 19,330 304,500
2010/07/30 20,020 20,220 19,720 19,900 186,200
2010/07/29 20,400 20,560 20,180 20,210 203,800
2010/07/28 20,600 20,960 20,400 20,780 207,700
2010/07/27 20,070 20,680 19,760 20,410 208,900
2010/07/26 20,800 20,810 20,400 20,430 99,000
2010/07/23 20,030 20,410 19,900 20,340 205,600
2010/07/22 19,930 20,000 19,570 19,800 213,900
2010/07/21 20,550 20,610 20,140 20,230 111,300
2010/07/20 20,220 20,750 20,220 20,480 183,400
2010/07/16 21,220 21,400 20,670 20,720 144,900
2010/07/15 21,940 21,940 21,550 21,630 139,900
2010/07/14 21,590 21,920 21,410 21,840 131,200
2010/07/13 21,180 21,560 21,180 21,240 93,800
2010/07/12 21,030 21,440 20,960 21,170 67,900
2010/07/09 21,350 21,410 21,080 21,200 129,200
2010/07/08 21,520 21,570 21,200 21,420 149,700
2010/07/07 21,020 21,210 20,450 20,560 153,200
2010/07/06 20,280 20,820 20,210 20,820 143,700
2010/07/05 20,250 20,400 20,120 20,360 80,700
2010/07/02 20,220 20,490 20,180 20,240 137,000
2010/07/01 20,530 20,770 20,300 20,390 147,400
2010/06/30 20,740 20,920 20,540 20,670 177,000
2010/06/29 21,650 21,860 21,180 21,230 120,500
2010/06/28 21,440 21,670 21,220 21,600 126,000
2010/06/25 21,750 21,800 21,450 21,560 142,800
2010/06/24 21,770 22,080 21,630 21,860 137,800
2010/06/23 21,840 22,010 21,670 21,950 141,300
2010/06/22 22,290 22,290 21,990 22,080 135,600
2010/06/21 22,230 22,450 22,130 22,450 99,500
2010/06/18 22,000 22,130 21,930 22,020 111,900
2010/06/17 22,010 22,240 21,890 22,160 217,300
2010/06/16 22,010 22,210 21,910 22,060 131,700
2010/06/15 21,610 21,910 21,330 21,670 182,700
2010/06/14 21,620 21,870 21,310 21,820 139,000
2010/06/11 21,900 21,900 21,550 21,550 201,000
2010/06/10 20,750 21,460 20,590 21,400 226,300
2010/06/09 20,530 20,750 20,170 20,600 168,000
2010/06/08 20,350 20,560 20,130 20,530 128,800
2010/06/07 20,520 20,530 20,180 20,320 99,100
2010/06/04 21,270 21,390 21,010 21,140 161,300
2010/06/03 20,680 21,180 20,620 21,170 190,000
2010/06/02 20,100 20,590 19,910 20,180 160,100
2010/06/01 20,520 20,540 20,120 20,150 120,700
2010/05/31 20,400 20,830 20,010 20,440 237,300
2010/05/28 20,290 20,340 19,910 20,140 209,900
2010/05/27 19,530 19,980 19,060 19,890 267,500
2010/05/26 19,810 20,090 19,510 19,580 186,200
2010/05/25 20,140 20,140 19,620 19,800 193,100
2010/05/24 20,300 20,300 19,980 20,130 193,000
2010/05/21 20,030 20,500 19,930 20,320 244,100
2010/05/20 21,470 21,470 20,710 20,790 191,600
2010/05/19 21,300 21,520 21,210 21,470 195,900
2010/05/18 21,290 21,800 21,290 21,610 154,100
2010/05/17 21,280 21,490 21,050 21,250 140,500
2010/05/14 21,600 21,750 21,420 21,440 154,000
2010/05/13 22,000 22,090 21,810 22,030 111,800
2010/05/12 21,680 21,720 21,360 21,580 128,600
2010/05/11 21,430 21,960 21,430 21,550 266,100
2010/05/10 21,610 22,170 21,510 21,930 310,000
2010/05/07 20,920 21,420 20,900 21,130 192,200
2010/05/06 21,490 21,970 21,490 21,920 160,500
2010/04/30 22,190 22,520 22,170 22,490 110,400
2010/04/28 22,210 22,410 21,920 22,090 143,400
2010/04/27 22,410 22,710 22,300 22,710 125,400
2010/04/26 22,450 22,600 22,340 22,600 141,700
2010/04/23 22,440 22,580 22,240 22,460 147,100
2010/04/22 22,300 22,400 22,010 22,400 96,700
2010/04/21 22,500 22,590 22,410 22,540 113,400
2010/04/20 22,320 22,600 22,260 22,410 138,100
2010/04/19 21,870 22,410 21,800 22,290 218,100
2010/04/16 22,410 22,410 22,000 22,100 90,400
2010/04/15 22,200 22,660 22,200 22,560 117,600
2010/04/14 22,350 22,440 22,040 22,170 94,900
2010/04/13 22,130 22,190 21,950 22,190 111,000
2010/04/12 22,180 22,390 22,080 22,100 91,000
2010/04/09 22,300 22,310 22,060 22,170 118,100
2010/04/08 22,660 22,660 22,250 22,300 143,500
2010/04/07 22,570 22,840 22,510 22,650 113,400
2010/04/06 22,840 22,980 22,600 22,740 148,600
2010/04/05 22,860 22,950 22,720 22,940 82,500
2010/04/02 22,980 22,980 22,610 22,650 135,200
2010/04/01 22,890 22,980 22,460 22,710 232,600
2010/03/31 22,500 22,710 22,310 22,340 179,400
2010/03/30 21,760 22,480 21,750 22,420 162,500
2010/03/29 21,500 21,850 21,500 21,750 90,400
2010/03/26 21,400 21,950 21,400 21,900 118,000
2010/03/25 21,450 21,540 21,120 21,400 139,200
2010/03/24 20,920 21,280 20,900 21,280 133,100
2010/03/23 20,770 21,140 20,770 20,910 107,500
2010/03/19 20,740 21,110 20,630 21,070 160,400
2010/03/18 20,630 20,780 20,460 20,570 160,100
2010/03/17 20,740 20,890 20,560 20,820 115,900
2010/03/16 20,560 20,650 20,400 20,550 141,200
2010/03/15 20,150 20,570 20,150 20,510 184,500
2010/03/12 20,120 20,120 19,850 19,990 240,800
2010/03/11 19,710 19,820 19,620 19,820 88,700
2010/03/10 19,730 19,820 19,400 19,570 117,900
2010/03/09 19,780 19,800 19,580 19,610 111,300
2010/03/08 19,700 19,780 19,620 19,770 139,200
2010/03/05 19,350 19,590 19,250 19,400 172,900
2010/03/04 19,370 19,430 19,040 19,080 100,600
2010/03/03 19,550 19,610 19,300 19,430 94,900
2010/03/02 19,480 19,520 19,270 19,480 114,800
2010/03/01 19,490 19,710 19,410 19,530 58,200
2010/02/26 19,440 19,570 19,410 19,510 100,600
2010/02/25 19,750 19,780 19,520 19,590 85,300
2010/02/24 19,840 19,840 19,540 19,690 99,200
2010/02/23 20,000 20,000 19,700 20,000 169,100
2010/02/22 19,760 20,040 19,720 19,930 110,700
2010/02/19 19,950 19,950 19,520 19,610 100,900
2010/02/18 20,090 20,090 19,820 19,950 101,600
2010/02/17 19,960 20,020 19,880 20,010 113,100
2010/02/16 19,880 19,930 19,680 19,850 54,900
2010/02/15 19,720 19,950 19,710 19,880 64,300
2010/02/12 20,000 20,000 19,800 19,920 95,100
2010/02/10 19,950 20,000 19,840 19,840 119,000
2010/02/09 19,400 19,760 19,330 19,750 74,300
2010/02/08 20,150 20,150 19,660 19,700 96,800
2010/02/05 20,100 20,310 19,880 20,180 231,300
2010/02/04 21,180 21,220 20,630 20,750 123,300
2010/02/03 20,800 21,100 20,790 20,900 155,100
2010/02/02 20,630 20,840 20,450 20,840 175,700
2010/02/01 20,550 20,570 20,230 20,260 180,200
2010/01/29 20,400 21,020 20,400 20,830 184,200
2010/01/28 20,490 20,910 20,260 20,540 189,700
2010/01/27 20,480 20,550 20,130 20,130 155,800
2010/01/26 20,380 20,610 20,100 20,100 130,900
2010/01/25 20,730 20,760 20,450 20,570 135,200
2010/01/22 20,690 20,970 20,440 20,960 279,700
2010/01/21 20,690 21,080 20,310 20,800 350,900
2010/01/20 20,110 20,410 20,050 20,290 114,800
2010/01/19 20,800 20,890 20,250 20,360 127,000
2010/01/18 20,130 20,350 20,130 20,300 116,000
2010/01/15 20,440 20,690 20,330 20,600 215,000
2010/01/14 19,950 20,180 19,950 20,160 139,800
2010/01/13 19,610 19,790 19,400 19,690 135,300
2010/01/12 20,140 20,290 19,890 20,110 187,400
2010/01/08 20,040 20,250 19,940 20,180 104,300
2010/01/07 19,830 20,050 19,670 19,810 153,400
2010/01/06 19,900 19,900 19,510 19,570 92,900
2010/01/05 19,700 19,820 19,510 19,620 147,300
2010/01/04 19,160 19,450 19,160 19,360 40,900

このページの先頭へ