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
2012/12/28 23,510 23,920 23,480 23,870 128,100
2012/12/27 23,450 23,480 23,300 23,340 121,000
2012/12/26 23,090 23,230 22,930 23,090 94,400
2012/12/25 23,470 23,540 23,000 23,010 123,500
2012/12/21 23,340 23,450 23,240 23,240 189,100
2012/12/20 23,280 23,490 23,020 23,290 261,500
2012/12/19 23,120 23,290 23,040 23,270 191,700
2012/12/18 23,100 23,190 22,980 22,980 130,200
2012/12/17 23,650 23,700 23,130 23,160 158,200
2012/12/14 23,100 23,360 23,040 23,270 239,100
2012/12/13 23,540 23,570 23,200 23,250 180,000
2012/12/12 23,980 24,000 23,350 23,350 122,800
2012/12/11 23,810 23,810 23,620 23,620 53,500
2012/12/10 23,660 23,860 23,350 23,800 72,400
2012/12/07 23,600 23,630 23,360 23,410 93,700
2012/12/06 23,820 23,930 23,540 23,630 146,500
2012/12/05 23,430 23,760 23,260 23,640 127,900
2012/12/04 23,190 23,470 23,130 23,420 114,600
2012/12/03 23,340 23,340 23,040 23,180 150,000
2012/11/30 22,710 23,090 22,650 23,020 155,500
2012/11/29 22,440 22,670 22,410 22,600 109,000
2012/11/28 22,300 22,440 22,200 22,250 144,200
2012/11/27 22,560 22,860 22,500 22,600 218,200
2012/11/26 22,320 22,650 21,910 22,210 191,700
2012/11/22 22,290 22,420 21,900 21,950 142,800
2012/11/21 22,340 22,340 22,000 22,060 107,700
2012/11/20 22,240 22,350 22,110 22,210 109,300
2012/11/19 22,110 22,340 22,080 22,200 131,300
2012/11/16 21,450 21,990 21,400 21,950 145,500
2012/11/15 21,040 21,420 20,890 21,400 125,700
2012/11/14 20,940 21,070 20,910 21,020 75,900
2012/11/13 20,890 21,050 20,670 20,900 69,000
2012/11/12 20,500 20,840 20,390 20,750 109,500
2012/11/09 20,800 21,070 20,660 21,010 75,400
2012/11/08 21,100 21,160 20,900 20,930 104,300
2012/11/07 21,330 21,360 21,150 21,200 128,200
2012/11/06 21,230 21,480 21,150 21,440 133,300
2012/11/05 21,300 21,300 21,150 21,280 71,300
2012/11/02 21,300 21,430 21,180 21,280 133,800
2012/11/01 21,300 21,340 21,080 21,230 120,200
2012/10/31 21,180 21,340 21,110 21,180 190,800
2012/10/30 20,450 21,270 20,420 21,010 301,300
2012/10/29 20,010 20,090 19,750 19,810 68,300
2012/10/26 20,200 20,230 19,830 19,860 135,400
2012/10/25 19,630 20,060 19,620 20,040 105,500
2012/10/24 19,450 19,770 19,430 19,600 103,800
2012/10/23 19,910 19,910 19,520 19,610 138,700
2012/10/22 19,820 20,030 19,660 19,920 122,500
2012/10/19 20,010 20,110 19,920 20,100 154,100
2012/10/18 19,900 20,050 19,830 20,010 111,400
2012/10/17 20,030 20,170 19,790 19,800 123,600
2012/10/16 19,800 19,890 19,560 19,840 147,000
2012/10/15 19,050 19,380 19,000 19,380 129,900
2012/10/12 19,220 19,230 18,950 19,040 179,200
2012/10/11 19,070 19,420 19,060 19,300 94,300
2012/10/10 19,570 19,620 19,190 19,220 129,600
2012/10/09 19,970 20,170 19,700 19,720 114,500
2012/10/05 20,330 20,360 19,850 19,890 116,800
2012/10/04 20,160 20,350 20,000 20,230 97,800
2012/10/03 20,180 20,310 20,020 20,070 79,500
2012/10/02 20,370 20,380 20,120 20,170 71,000
2012/10/01 20,090 20,360 20,050 20,240 107,300
2012/09/28 20,410 20,490 19,870 20,000 114,500
2012/09/27 20,000 20,420 19,950 20,380 82,600
2012/09/26 20,160 20,380 19,990 20,030 107,100
2012/09/25 20,060 20,290 20,060 20,290 126,900
2012/09/24 20,100 20,270 20,060 20,150 69,300
2012/09/21 20,350 20,420 20,120 20,270 132,700
2012/09/20 20,720 20,810 20,330 20,350 151,300
2012/09/19 20,500 20,990 20,460 20,890 124,600
2012/09/18 20,290 20,490 20,040 20,350 163,500
2012/09/14 20,480 20,610 20,180 20,370 172,600
2012/09/13 20,550 20,570 20,330 20,410 75,500
2012/09/12 20,330 20,540 20,180 20,540 93,800
2012/09/11 20,080 20,380 20,080 20,340 125,000
2012/09/10 19,980 20,080 19,850 20,080 131,000
2012/09/07 20,460 20,480 19,810 19,990 205,600
2012/09/06 20,050 20,090 19,910 20,090 121,100
2012/09/05 20,160 20,240 20,030 20,030 89,400
2012/09/04 20,410 20,430 20,070 20,290 109,300
2012/09/03 20,550 20,740 20,410 20,440 84,300
2012/08/31 20,950 21,060 20,600 20,620 87,900
2012/08/30 20,990 21,040 20,860 21,020 82,500
2012/08/29 20,980 21,090 20,940 20,990 94,500
2012/08/28 20,880 21,070 20,710 20,910 150,800
2012/08/27 20,730 20,800 20,590 20,640 71,500
2012/08/24 20,780 20,810 20,490 20,670 89,200
2012/08/23 20,720 21,040 20,650 20,980 92,200
2012/08/22 21,060 21,120 20,660 20,720 132,400
2012/08/21 21,230 21,320 20,930 21,220 140,600
2012/08/20 21,300 21,300 21,070 21,160 117,500
2012/08/17 20,750 21,000 20,700 20,980 104,300
2012/08/16 20,710 20,730 20,520 20,600 114,500
2012/08/15 20,600 20,660 20,330 20,500 117,400
2012/08/14 20,340 20,560 20,320 20,500 148,600
2012/08/13 20,190 20,350 20,160 20,180 32,200
2012/08/10 20,320 20,320 20,190 20,250 78,300
2012/08/09 20,210 20,430 20,100 20,430 170,500
2012/08/08 20,090 20,160 19,850 19,990 151,300
2012/08/07 19,660 20,060 19,640 20,030 109,300
2012/08/06 19,510 19,870 19,420 19,850 125,700
2012/08/03 19,400 19,410 19,050 19,100 182,100
2012/08/02 19,470 19,670 19,440 19,510 94,800
2012/08/01 19,620 19,710 19,440 19,500 107,600
2012/07/31 19,350 19,720 19,350 19,610 178,400
2012/07/30 19,180 19,390 19,180 19,310 119,700
2012/07/27 19,330 19,350 19,200 19,290 97,300
2012/07/26 19,200 19,330 19,130 19,330 102,300
2012/07/25 19,150 19,170 18,880 19,050 141,000
2012/07/24 19,210 19,290 18,960 19,110 83,100
2012/07/23 19,220 19,410 19,140 19,200 76,400
2012/07/20 19,440 19,560 19,270 19,300 72,300
2012/07/19 19,190 19,530 19,180 19,430 97,600
2012/07/18 19,270 19,370 19,140 19,200 95,200
2012/07/17 19,270 19,300 19,070 19,070 102,800
2012/07/13 19,010 19,270 19,010 19,160 110,100
2012/07/12 19,110 19,270 19,010 19,020 110,200
2012/07/11 19,090 19,090 18,960 19,080 81,200
2012/07/10 19,460 19,520 18,990 19,000 143,400
2012/07/09 19,350 19,570 19,310 19,450 70,300
2012/07/06 19,740 19,830 19,370 19,510 130,600
2012/07/05 19,660 19,770 19,640 19,690 83,400
2012/07/04 19,840 19,930 19,730 19,770 100,300
2012/07/03 19,700 20,000 19,680 20,000 98,700
2012/07/02 19,700 19,740 19,430 19,610 104,500
2012/06/29 19,240 19,680 19,230 19,620 183,000
2012/06/28 18,840 19,100 18,840 19,100 73,000
2012/06/27 18,670 18,760 18,540 18,750 67,100
2012/06/26 18,390 18,720 18,350 18,580 102,900
2012/06/25 18,730 18,730 18,500 18,530 66,400
2012/06/22 18,810 19,030 18,680 18,720 111,100
2012/06/21 18,940 19,160 18,910 19,010 131,300
2012/06/20 18,800 18,980 18,750 18,930 104,800
2012/06/19 18,570 18,700 18,480 18,530 63,100
2012/06/18 18,970 18,980 18,570 18,570 100,000
2012/06/15 18,780 18,910 18,570 18,580 125,900
2012/06/14 18,480 18,510 18,380 18,460 65,500
2012/06/13 18,330 18,530 18,270 18,470 95,400
2012/06/12 18,430 18,430 18,200 18,290 135,800
2012/06/11 18,510 18,780 18,510 18,580 123,500
2012/06/08 18,200 18,240 18,100 18,230 238,400
2012/06/07 18,100 18,120 17,930 18,110 90,200
2012/06/06 17,720 18,020 17,680 17,950 121,500
2012/06/05 17,610 17,770 17,480 17,770 132,300
2012/06/04 17,140 17,510 17,140 17,510 147,100
2012/06/01 17,390 17,570 17,330 17,410 120,000
2012/05/31 17,580 17,740 17,400 17,740 177,700
2012/05/30 17,670 17,910 17,570 17,900 136,900
2012/05/29 17,370 17,830 17,370 17,740 124,300
2012/05/28 17,460 17,540 17,360 17,460 69,300
2012/05/25 17,560 17,560 17,230 17,450 116,500
2012/05/24 17,240 17,450 17,120 17,240 98,900
2012/05/23 17,350 17,410 17,130 17,300 143,200
2012/05/22 17,400 17,560 17,310 17,410 129,900
2012/05/21 17,290 17,450 17,200 17,210 94,800
2012/05/18 17,670 17,670 17,390 17,470 132,700
2012/05/17 17,890 18,130 17,710 18,120 134,000
2012/05/16 17,890 18,090 17,850 18,030 118,500
2012/05/15 18,040 18,180 17,760 17,910 102,200
2012/05/14 18,210 18,340 18,110 18,240 51,400
2012/05/11 18,340 18,420 18,210 18,270 72,100
2012/05/10 18,100 18,320 17,700 18,220 118,700
2012/05/09 18,220 18,360 18,110 18,120 66,900
2012/05/08 18,440 18,580 18,360 18,460 66,500
2012/05/07 18,470 18,530 18,250 18,420 117,800
2012/05/02 18,910 18,970 18,770 18,870 93,100
2012/05/01 18,890 18,960 18,690 18,720 82,400
2012/04/27 19,240 19,260 18,780 18,960 101,100
2012/04/26 19,300 19,380 19,050 19,100 83,700
2012/04/25 19,070 19,330 19,070 19,290 150,600
2012/04/24 18,600 18,810 18,530 18,670 89,900
2012/04/23 18,880 19,110 18,770 18,830 74,600
2012/04/20 18,730 18,860 18,630 18,650 71,400
2012/04/19 18,900 19,030 18,830 18,860 68,400
2012/04/18 19,020 19,060 18,900 18,900 150,200
2012/04/17 18,530 19,000 18,530 18,720 126,200
2012/04/16 18,540 18,840 18,540 18,670 93,100
2012/04/13 18,960 18,960 18,760 18,800 63,200
2012/04/12 18,650 18,840 18,470 18,750 91,400
2012/04/11 18,580 18,680 18,470 18,560 125,500
2012/04/10 18,750 18,850 18,640 18,710 92,800
2012/04/09 18,800 18,920 18,740 18,740 82,800
2012/04/06 18,910 18,990 18,840 18,960 83,900
2012/04/05 19,080 19,130 18,950 19,050 107,200
2012/04/04 19,500 19,500 19,010 19,070 109,700
2012/04/03 19,360 19,450 19,220 19,360 78,500
2012/04/02 19,520 19,650 19,220 19,230 110,100
2012/03/30 19,530 19,590 19,390 19,460 256,400
2012/03/29 19,230 19,350 19,060 19,130 111,100
2012/03/28 19,090 19,300 18,980 19,300 137,100
2012/03/27 18,810 19,220 18,360 19,190 174,300
2012/03/26 18,900 18,970 18,830 18,860 119,500
2012/03/23 18,910 19,070 18,900 18,940 87,600
2012/03/22 18,980 19,260 18,930 19,040 114,800
2012/03/21 19,020 19,230 18,930 19,030 108,000
2012/03/19 19,300 19,360 19,140 19,260 113,000
2012/03/16 19,690 19,690 19,210 19,260 137,300
2012/03/15 19,850 19,850 19,490 19,720 189,700
2012/03/15 1 -> 1.10 分割
2012/03/14 21,600 21,600 21,000 21,080 152,100
2012/03/13 21,290 21,540 21,110 21,110 160,400
2012/03/12 21,410 21,500 21,060 21,060 130,400
2012/03/09 21,470 21,520 21,240 21,400 124,200
2012/03/08 20,990 21,200 20,950 21,150 79,200
2012/03/07 20,700 20,860 20,660 20,770 96,600
2012/03/06 20,700 20,940 20,670 20,900 139,600
2012/03/05 20,950 21,150 20,750 20,820 139,100
2012/03/02 21,500 21,500 21,160 21,170 98,700
2012/03/01 21,320 21,320 21,000 21,110 140,100
2012/02/29 21,530 21,660 21,240 21,320 146,900
2012/02/28 20,720 21,300 20,690 21,250 122,200
2012/02/27 20,880 21,030 20,830 20,850 100,500
2012/02/24 20,900 21,110 20,760 20,980 155,400
2012/02/23 20,950 20,970 20,570 20,690 142,900
2012/02/22 20,430 20,740 20,350 20,740 191,800
2012/02/21 20,220 20,350 20,160 20,220 79,900
2012/02/20 20,230 20,270 20,080 20,230 110,500
2012/02/17 19,820 20,140 19,780 19,990 213,300
2012/02/16 19,480 19,580 19,380 19,550 155,100
2012/02/15 19,150 19,470 19,150 19,370 191,400
2012/02/14 18,990 19,070 18,910 18,990 105,600
2012/02/13 18,800 19,060 18,770 19,020 262,700
2012/02/10 18,530 18,600 18,480 18,560 165,100
2012/02/09 18,510 18,940 18,310 18,390 355,700
2012/02/08 18,990 19,050 18,810 18,900 213,100
2012/02/07 18,650 18,800 18,560 18,750 157,600
2012/02/06 18,680 18,710 18,430 18,580 212,200
2012/02/03 18,620 18,660 18,480 18,530 139,500
2012/02/02 18,720 18,860 18,520 18,610 220,100
2012/02/01 19,010 19,060 18,530 18,710 242,500
2012/01/31 19,000 19,140 18,920 18,990 187,000
2012/01/30 19,430 19,440 19,230 19,310 128,700
2012/01/27 19,730 19,820 19,480 19,580 102,600
2012/01/26 19,680 19,710 19,600 19,700 86,300
2012/01/25 19,370 19,740 19,330 19,720 87,900
2012/01/24 19,220 19,270 19,120 19,240 82,700
2012/01/23 19,660 19,660 19,200 19,260 117,100
2012/01/20 19,550 19,780 19,530 19,650 186,900
2012/01/19 19,050 19,360 18,870 19,230 178,700
2012/01/18 18,370 18,770 18,320 18,680 109,100
2012/01/17 18,400 18,500 18,210 18,340 131,100
2012/01/16 18,230 18,320 18,110 18,170 95,800
2012/01/13 18,170 18,370 18,160 18,310 91,300
2012/01/12 18,340 18,340 18,080 18,110 90,900
2012/01/11 18,570 18,960 18,360 18,430 163,400
2012/01/10 18,430 18,580 18,240 18,260 114,100
2012/01/06 18,460 18,490 18,080 18,200 148,900
2012/01/05 18,900 18,900 18,520 18,590 110,900
2012/01/04 18,960 19,300 18,700 19,100 134,800

このページの先頭へ