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
2011/12/30 18,520 18,610 18,330 18,560 55,300
2011/12/29 18,430 18,490 18,260 18,420 39,400
2011/12/28 18,510 18,560 18,340 18,430 55,100
2011/12/27 18,300 18,370 18,250 18,300 34,800
2011/12/26 18,690 18,780 18,410 18,420 67,000
2011/12/22 18,580 18,610 18,450 18,560 74,400
2011/12/21 18,730 18,800 18,490 18,580 63,600
2011/12/20 18,330 18,490 18,300 18,450 61,400
2011/12/19 18,220 18,440 18,090 18,270 124,100
2011/12/16 18,810 18,870 18,520 18,560 134,800
2011/12/15 19,120 19,230 18,790 18,830 218,100
2011/12/14 19,230 19,380 19,160 19,370 130,200
2011/12/13 19,350 19,640 19,250 19,600 111,700
2011/12/12 19,450 19,790 19,300 19,640 145,300
2011/12/09 19,210 19,370 19,130 19,190 134,100
2011/12/08 19,280 19,700 19,240 19,560 230,500
2011/12/07 19,230 19,260 19,010 19,240 113,100
2011/12/06 19,300 19,320 19,060 19,100 154,300
2011/12/05 19,750 19,750 19,360 19,410 97,500
2011/12/02 19,650 19,690 19,470 19,600 60,400
2011/12/01 19,800 19,810 19,390 19,540 181,600
2011/11/30 19,280 19,450 19,130 19,420 140,500
2011/11/29 19,060 19,390 18,960 19,390 166,900
2011/11/28 19,030 19,130 18,820 18,850 217,700
2011/11/25 19,100 19,340 18,950 19,000 136,900
2011/11/24 19,250 19,420 19,220 19,230 75,100
2011/11/22 19,550 19,710 19,490 19,590 86,500
2011/11/21 19,740 19,790 19,600 19,700 72,300
2011/11/18 19,760 19,830 19,600 19,750 175,700
2011/11/17 19,800 20,140 19,790 20,070 99,100
2011/11/16 19,830 19,970 19,720 19,790 76,900
2011/11/15 20,100 20,180 19,820 19,820 62,700
2011/11/14 20,410 20,520 20,160 20,170 89,000
2011/11/11 20,030 20,340 20,030 20,250 60,500
2011/11/10 19,880 20,330 19,810 20,240 91,300
2011/11/09 20,170 20,370 20,060 20,370 81,700
2011/11/08 19,920 20,140 19,870 19,980 67,600
2011/11/07 20,290 20,390 19,990 20,110 62,500
2011/11/04 20,460 20,480 20,120 20,420 121,200
2011/11/02 19,950 20,110 19,790 20,010 109,700
2011/11/01 20,200 20,380 20,030 20,150 111,600
2011/10/31 20,870 21,100 20,180 20,180 153,300
2011/10/28 21,130 21,420 20,860 20,930 136,400
2011/10/27 20,430 20,840 20,310 20,750 62,400
2011/10/26 20,250 20,600 20,080 20,440 62,700
2011/10/25 20,600 20,640 20,360 20,380 100,200
2011/10/24 20,370 20,630 20,340 20,590 65,700
2011/10/21 20,280 20,400 20,150 20,340 56,600
2011/10/20 20,600 20,610 20,130 20,270 97,800
2011/10/19 20,370 20,810 20,300 20,800 118,500
2011/10/18 20,410 20,610 20,300 20,360 86,600
2011/10/17 20,700 20,820 20,500 20,630 103,500
2011/10/14 20,330 20,470 20,260 20,320 92,300
2011/10/13 20,690 20,790 20,510 20,590 109,400
2011/10/12 20,460 20,660 20,370 20,380 107,100
2011/10/11 20,510 20,680 20,380 20,460 234,600
2011/10/07 20,640 20,850 20,410 20,500 148,300
2011/10/06 20,470 20,670 20,360 20,460 198,700
2011/10/05 20,500 20,550 20,270 20,460 158,100
2011/10/04 20,410 20,520 20,280 20,520 166,400
2011/10/03 20,900 20,900 20,410 20,690 286,500
2011/09/30 21,690 21,720 21,170 21,400 206,400
2011/09/29 21,720 21,910 21,610 21,860 168,600
2011/09/28 21,350 21,790 21,350 21,730 267,600
2011/09/27 20,460 21,310 20,430 21,310 296,400
2011/09/26 20,400 20,500 20,070 20,300 245,200
2011/09/22 20,550 20,620 20,150 20,390 153,600
2011/09/21 20,330 20,650 20,190 20,540 122,800
2011/09/20 20,360 20,370 20,100 20,320 135,300
2011/09/16 20,200 20,460 20,070 20,380 172,000
2011/09/15 19,510 19,940 19,440 19,860 151,100
2011/09/14 19,540 19,680 19,130 19,240 97,200
2011/09/13 19,440 19,550 19,110 19,500 168,800
2011/09/12 19,290 19,400 19,090 19,220 202,500
2011/09/09 20,270 20,330 19,760 19,830 198,700
2011/09/08 20,240 20,370 19,960 20,140 118,100
2011/09/07 19,660 19,970 19,660 19,870 95,500
2011/09/06 19,870 19,890 19,140 19,190 154,300
2011/09/05 20,200 20,220 19,820 19,960 95,800
2011/09/02 20,350 20,640 20,250 20,490 108,200
2011/09/01 20,620 20,700 20,450 20,550 92,700
2011/08/31 20,240 20,480 20,130 20,430 131,000
2011/08/30 19,890 20,280 19,820 20,150 114,100
2011/08/29 19,780 19,970 19,530 19,690 97,600
2011/08/26 19,490 19,750 19,340 19,750 81,900
2011/08/25 19,550 19,650 19,390 19,420 149,700
2011/08/24 19,620 19,780 19,170 19,280 145,100
2011/08/23 19,490 19,640 19,210 19,530 215,800
2011/08/22 19,970 20,030 19,490 19,550 170,900
2011/08/19 20,100 20,290 19,880 19,960 153,800
2011/08/18 21,640 21,640 20,630 20,690 229,400
2011/08/17 21,260 21,330 21,110 21,300 99,900
2011/08/16 21,200 21,350 21,130 21,260 109,600
2011/08/15 21,040 21,180 20,750 21,100 123,800
2011/08/12 20,640 20,660 20,360 20,640 118,900
2011/08/11 20,150 20,370 20,080 20,350 113,200
2011/08/10 21,040 21,050 20,490 20,590 150,600
2011/08/09 20,300 20,590 20,120 20,590 144,600
2011/08/08 20,500 20,870 20,500 20,800 176,200
2011/08/05 20,570 20,950 20,570 20,910 182,200
2011/08/04 21,400 21,620 21,220 21,370 147,000
2011/08/03 21,420 21,570 21,370 21,500 178,800
2011/08/02 22,030 22,360 22,030 22,060 123,300
2011/08/01 21,880 22,410 21,770 22,220 128,600
2011/07/29 21,970 21,970 21,610 21,770 88,400
2011/07/28 22,150 22,260 21,820 21,930 102,600
2011/07/27 22,300 22,530 22,080 22,530 56,700
2011/07/26 22,390 22,640 22,370 22,470 51,200
2011/07/25 22,520 22,560 22,390 22,450 56,100
2011/07/22 22,490 22,770 22,480 22,660 80,600
2011/07/21 22,300 22,500 22,140 22,440 163,600
2011/07/20 21,910 22,180 21,860 22,180 130,700
2011/07/19 21,900 21,990 21,790 21,810 107,000
2011/07/15 21,990 22,260 21,950 22,010 93,000
2011/07/14 22,200 22,200 21,970 21,980 80,100
2011/07/13 21,800 22,300 21,770 22,210 130,600
2011/07/12 22,040 22,120 21,880 22,120 151,000
2011/07/11 22,370 22,440 22,210 22,330 95,400
2011/07/08 22,560 22,650 22,500 22,560 84,500
2011/07/07 22,450 22,560 22,280 22,350 189,100
2011/07/06 22,730 22,750 22,460 22,680 154,000
2011/07/05 22,690 22,770 22,450 22,530 151,200
2011/07/04 23,000 23,290 22,780 22,820 207,600
2011/07/01 22,850 22,970 22,700 22,880 164,500
2011/06/30 22,680 22,760 22,570 22,740 154,400
2011/06/29 22,650 22,700 22,480 22,670 224,800
2011/06/28 22,000 22,170 21,840 21,950 81,600
2011/06/27 22,240 22,370 21,750 21,780 139,800
2011/06/24 21,970 22,460 21,930 22,370 194,400
2011/06/23 21,730 22,010 21,610 21,890 146,600
2011/06/22 21,460 21,930 21,430 21,870 129,000
2011/06/21 21,260 21,400 21,170 21,390 68,800
2011/06/20 21,340 21,440 21,060 21,180 150,900
2011/06/17 21,430 21,520 21,160 21,340 103,000
2011/06/16 21,700 21,900 21,500 21,500 131,800
2011/06/15 21,920 21,960 21,680 21,900 131,300
2011/06/14 21,640 21,930 21,600 21,780 98,800
2011/06/13 21,550 21,600 21,430 21,600 101,600
2011/06/10 21,920 22,050 21,680 21,750 203,000
2011/06/09 21,200 21,680 21,190 21,680 137,900
2011/06/08 21,260 21,350 20,920 21,130 113,500
2011/06/07 20,970 21,300 20,860 21,300 110,700
2011/06/06 20,750 20,950 20,640 20,780 118,700
2011/06/03 21,250 21,290 20,660 20,700 139,400
2011/06/02 21,360 21,430 21,160 21,260 158,100
2011/06/01 21,310 21,530 21,070 21,520 140,900
2011/05/31 21,060 21,300 21,040 21,300 113,000
2011/05/30 20,800 21,170 20,720 21,010 82,800
2011/05/27 20,850 21,060 20,740 20,880 110,300
2011/05/26 20,830 21,130 20,820 21,020 178,700
2011/05/25 20,970 20,990 20,770 20,820 125,900
2011/05/24 20,520 21,020 20,420 20,920 189,200
2011/05/23 20,500 20,630 20,320 20,570 169,600
2011/05/20 20,680 20,830 20,570 20,570 75,900
2011/05/19 20,830 20,920 20,650 20,700 212,600
2011/05/18 20,200 20,550 19,980 20,430 108,400
2011/05/17 20,160 20,290 19,900 20,230 180,100
2011/05/16 19,930 20,130 19,850 20,050 92,200
2011/05/13 19,970 20,100 19,750 20,100 163,300
2011/05/12 20,400 20,450 19,970 20,000 247,400
2011/05/11 21,130 21,210 20,610 20,630 126,900
2011/05/10 21,260 21,280 20,800 20,860 95,800
2011/05/09 21,480 21,480 21,000 21,030 62,200
2011/05/06 21,070 21,300 20,930 21,190 126,600
2011/05/02 21,450 21,700 21,330 21,490 131,000
2011/04/28 20,880 21,190 20,510 21,160 200,500
2011/04/27 20,450 20,770 20,380 20,660 111,600
2011/04/26 20,400 20,400 20,200 20,260 83,900
2011/04/25 20,690 20,810 20,390 20,450 83,400
2011/04/22 20,380 20,690 20,320 20,550 61,400
2011/04/21 20,600 20,630 20,330 20,510 73,200
2011/04/20 20,500 20,550 20,360 20,430 98,400
2011/04/19 20,090 20,290 20,040 20,190 109,100
2011/04/18 20,270 20,380 20,130 20,220 103,100
2011/04/15 20,300 20,480 20,130 20,280 163,700
2011/04/14 20,050 20,340 19,900 20,290 144,700
2011/04/13 19,940 20,130 19,910 20,060 91,600
2011/04/12 20,020 20,140 19,870 20,010 104,800
2011/04/11 20,400 20,500 20,250 20,320 97,100
2011/04/08 20,490 20,720 20,400 20,670 105,400
2011/04/07 20,770 20,850 20,450 20,490 97,700
2011/04/06 21,270 21,360 20,700 20,770 91,400
2011/04/05 21,210 21,240 20,710 20,900 103,300
2011/04/04 21,190 21,360 21,030 21,030 65,000
2011/04/01 21,500 21,770 21,160 21,160 134,500
2011/03/31 21,260 21,290 20,990 21,290 89,700
2011/03/30 21,170 21,320 20,870 21,290 136,200
2011/03/29 20,200 21,010 20,200 21,010 142,600
2011/03/28 20,140 20,450 20,060 20,450 220,600
2011/03/25 20,700 20,790 20,340 20,500 119,700
2011/03/24 20,500 20,770 20,400 20,500 161,000
2011/03/23 21,100 21,180 20,700 20,850 152,000
2011/03/22 21,270 21,270 20,690 20,970 197,300
2011/03/18 20,710 20,950 20,400 20,770 147,100
2011/03/17 19,820 20,500 19,700 20,240 253,700
2011/03/16 21,540 21,540 20,040 20,720 371,300
2011/03/15 19,310 19,680 17,950 18,470 283,700
2011/03/14 19,500 20,350 19,300 19,710 222,000
2011/03/11 21,350 21,350 20,880 20,960 223,800
2011/03/10 21,580 21,710 21,170 21,380 91,700
2011/03/09 21,930 21,940 21,560 21,570 80,900
2011/03/08 21,760 21,780 21,540 21,610 86,600
2011/03/07 22,030 22,030 21,580 21,700 162,200
2011/03/04 22,450 22,480 22,150 22,270 104,400
2011/03/03 22,300 22,320 21,960 22,050 102,700
2011/03/02 22,200 22,440 22,130 22,330 186,500
2011/03/01 22,240 22,450 22,060 22,320 86,600
2011/02/28 21,850 22,350 21,630 22,240 97,100
2011/02/25 21,540 21,850 21,320 21,850 105,800
2011/02/24 21,880 22,240 21,670 21,710 193,600
2011/02/23 22,000 22,380 21,960 21,960 186,400
2011/02/22 22,110 22,210 21,860 21,940 94,500
2011/02/21 22,510 22,520 22,170 22,290 78,800
2011/02/18 22,740 22,740 22,490 22,510 91,900
2011/02/17 22,690 22,890 22,490 22,850 143,200
2011/02/16 22,590 22,670 22,440 22,460 79,800
2011/02/15 22,490 22,700 22,190 22,590 192,900
2011/02/14 21,940 22,070 21,870 22,070 96,200
2011/02/10 21,900 21,960 21,550 21,630 204,800
2011/02/09 22,240 22,340 22,030 22,060 123,800
2011/02/08 22,440 22,450 22,120 22,130 128,700
2011/02/07 22,610 22,620 22,430 22,500 107,500
2011/02/04 22,540 22,730 22,400 22,510 131,600
2011/02/03 22,350 22,460 22,250 22,330 115,700
2011/02/02 22,320 22,470 21,900 22,370 261,100
2011/02/01 22,080 22,090 21,680 21,880 157,100
2011/01/31 21,500 21,960 21,330 21,780 217,100
2011/01/28 22,260 22,270 21,940 21,940 259,000
2011/01/27 21,920 22,270 21,760 22,100 289,200
2011/01/26 22,050 22,150 21,840 21,940 161,800
2011/01/25 21,860 22,270 21,720 22,170 239,100
2011/01/24 21,920 21,920 21,500 21,710 199,600
2011/01/21 22,370 22,460 21,730 21,850 185,700
2011/01/20 22,410 22,500 22,260 22,370 98,800
2011/01/19 22,680 22,770 22,470 22,760 157,500
2011/01/18 22,400 22,750 22,340 22,490 189,500
2011/01/17 22,840 22,840 22,320 22,410 207,700
2011/01/14 23,280 23,560 22,660 22,720 266,000
2011/01/13 23,810 23,810 23,250 23,450 169,000
2011/01/12 23,970 24,050 23,480 23,590 122,400
2011/01/11 23,900 23,960 23,700 23,800 141,600
2011/01/07 24,000 24,090 23,770 24,040 122,700
2011/01/06 24,000 24,160 23,970 24,160 113,700
2011/01/05 23,970 24,010 23,710 23,820 122,300
2011/01/04 23,950 24,150 23,850 23,970 149,000

このページの先頭へ