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
2013/12/30 44,900 45,050 44,350 45,000 101,500
2013/12/27 43,900 44,350 43,600 44,250 86,100
2013/12/26 43,450 44,250 43,400 44,100 103,700
2013/12/25 43,450 43,750 43,150 43,500 113,400
2013/12/24 44,300 44,500 43,450 44,000 198,800
2013/12/20 42,800 45,350 42,800 44,750 358,100
2013/12/19 42,500 42,650 42,250 42,650 179,100
2013/12/18 41,450 42,000 41,350 42,000 158,200
2013/12/17 41,500 41,750 41,300 41,500 95,900
2013/12/16 41,500 41,550 40,700 40,800 96,100
2013/12/13 42,050 42,100 41,350 41,400 234,300
2013/12/12 41,550 42,050 41,400 41,550 140,500
2013/12/11 41,200 42,250 41,100 41,850 167,700
2013/12/10 41,900 41,900 41,400 41,600 105,300
2013/12/09 41,000 41,300 40,650 41,300 123,600
2013/12/06 40,000 40,500 39,800 40,300 91,300
2013/12/05 40,750 41,150 40,350 40,350 104,100
2013/12/04 41,100 41,400 40,550 40,550 157,500
2013/12/03 41,850 41,850 41,350 41,450 118,600
2013/12/02 41,050 41,500 40,650 40,700 93,700
2013/11/29 40,950 41,300 40,750 41,150 89,100
2013/11/28 40,800 41,350 40,750 41,250 72,000
2013/11/27 40,200 40,900 40,200 40,400 103,400
2013/11/26 40,450 41,200 40,400 40,900 110,500
2013/11/25 40,750 41,000 40,600 41,000 96,800
2013/11/22 40,800 40,950 40,200 40,500 122,500
2013/11/21 40,750 40,800 40,050 40,550 132,900
2013/11/20 40,450 40,800 40,300 40,600 105,200
2013/11/19 40,050 40,250 39,900 40,050 70,900
2013/11/18 40,200 40,250 39,500 40,100 123,400
2013/11/15 39,850 40,250 39,700 40,000 141,200
2013/11/14 39,200 39,700 39,000 39,350 178,800
2013/11/13 39,450 39,600 38,900 39,000 193,600
2013/11/12 39,250 39,400 38,900 39,250 186,100
2013/11/11 39,250 39,600 39,100 39,400 95,900
2013/11/08 39,050 39,300 38,700 39,200 113,700
2013/11/07 40,250 40,400 39,150 39,250 177,500
2013/11/06 40,350 40,950 40,150 40,450 148,700
2013/11/05 40,000 40,500 39,300 39,950 315,000
2013/11/01 42,000 42,100 40,800 41,550 239,300
2013/10/31 39,700 42,650 39,550 42,000 464,200
2013/10/30 39,000 39,700 38,800 39,650 593,300
2013/10/29 38,500 40,150 37,650 37,700 480,500
2013/10/28 35,250 35,950 35,250 35,850 92,500
2013/10/25 36,400 36,400 35,000 35,000 118,800
2013/10/24 35,350 36,100 35,250 36,000 137,600
2013/10/23 36,650 36,900 35,700 35,750 77,600
2013/10/22 36,850 36,850 36,300 36,650 73,500
2013/10/21 37,100 37,250 36,750 37,000 54,900
2013/10/18 37,050 37,450 36,900 37,050 87,300
2013/10/17 37,500 37,500 36,650 37,050 99,400
2013/10/16 37,100 37,200 36,750 37,200 78,900
2013/10/15 36,650 37,200 36,350 37,100 160,800
2013/10/11 35,800 36,300 35,700 35,950 178,400
2013/10/10 35,700 35,850 35,000 35,350 177,500
2013/10/09 35,050 35,850 34,900 35,850 113,000
2013/10/08 34,200 35,550 34,200 35,150 190,700
2013/10/07 35,100 35,150 34,400 34,400 90,100
2013/10/04 34,600 35,500 34,400 35,150 170,600
2013/10/03 36,150 36,150 35,000 35,000 210,700
2013/10/02 36,850 37,200 35,850 35,900 194,900
2013/10/01 37,450 37,700 37,300 37,500 98,900
2013/09/30 36,900 37,700 36,800 37,250 100,300
2013/09/27 38,000 38,000 37,700 37,750 80,000
2013/09/26 37,450 37,700 36,900 37,650 106,400
2013/09/25 37,100 37,400 36,800 37,300 95,900
2013/09/24 37,100 37,550 36,850 37,400 133,000
2013/09/20 36,700 37,300 36,400 37,300 126,900
2013/09/19 36,350 36,700 36,050 36,700 153,200
2013/09/18 35,600 35,850 35,350 35,850 90,100
2013/09/17 34,950 35,250 34,700 35,100 86,200
2013/09/13 34,100 35,150 34,000 34,950 165,900
2013/09/12 34,950 35,050 34,250 34,350 104,900
2013/09/11 35,900 35,900 35,000 35,050 164,500
2013/09/10 35,100 35,500 35,100 35,400 131,800
2013/09/09 34,900 35,150 34,700 34,950 154,600
2013/09/06 34,500 34,500 33,900 34,300 131,200
2013/09/05 34,200 34,350 33,800 34,200 71,000
2013/09/04 33,700 34,150 33,600 33,950 98,300
2013/09/03 33,300 33,700 33,200 33,700 78,800
2013/09/02 32,700 32,850 32,450 32,650 57,600
2013/08/30 32,600 32,650 32,000 32,500 172,800
2013/08/29 31,900 32,400 31,750 32,300 76,800
2013/08/28 31,750 32,350 31,550 32,100 97,700
2013/08/27 32,650 32,700 32,300 32,400 83,300
2013/08/26 32,800 33,100 32,650 32,850 50,400
2013/08/23 32,600 33,150 32,500 32,800 95,900
2013/08/22 32,400 32,400 31,950 32,000 68,400
2013/08/21 32,050 32,700 32,050 32,550 92,400
2013/08/20 32,900 33,200 32,300 32,300 86,700
2013/08/19 32,900 33,000 32,550 32,850 118,000
2013/08/16 33,000 33,550 32,800 33,200 104,900
2013/08/15 34,300 34,400 33,450 33,550 95,700
2013/08/14 34,100 34,800 33,900 34,700 151,500
2013/08/13 34,000 34,100 33,250 34,050 162,400
2013/08/12 32,650 33,900 32,350 33,550 194,500
2013/08/09 33,000 33,100 32,650 32,800 77,200
2013/08/08 33,050 33,750 32,600 32,700 122,200
2013/08/07 34,100 34,250 33,300 33,350 109,000
2013/08/06 34,500 34,800 34,200 34,800 152,700
2013/08/05 34,200 34,500 33,900 34,350 172,700
2013/08/02 33,100 33,600 33,050 33,500 123,200
2013/08/01 31,900 33,050 31,900 33,050 75,300
2013/07/31 32,850 32,900 32,000 32,000 113,100
2013/07/30 33,050 33,650 32,850 33,250 114,100
2013/07/29 33,050 33,400 32,900 33,000 87,900
2013/07/26 34,100 34,200 33,250 33,250 102,500
2013/07/25 34,650 34,800 34,400 34,500 86,500
2013/07/24 34,400 34,650 34,300 34,450 59,700
2013/07/23 34,000 34,500 34,000 34,450 53,200
2013/07/22 34,450 34,450 33,700 34,150 64,000
2013/07/19 34,500 34,800 33,900 33,900 130,700
2013/07/18 34,250 34,250 33,850 34,200 68,000
2013/07/17 33,600 34,250 33,350 34,200 149,900
2013/07/16 34,100 34,100 33,350 33,650 60,000
2013/07/12 33,300 33,700 33,200 33,550 135,000
2013/07/11 33,450 33,600 32,800 33,200 158,900
2013/07/10 33,450 33,850 33,300 33,500 149,100
2013/07/09 33,300 33,500 32,850 33,500 109,700
2013/07/08 33,450 33,500 32,750 32,750 90,100
2013/07/05 33,400 33,400 32,900 33,250 49,900
2013/07/04 33,050 33,300 32,950 33,200 100,800
2013/07/03 32,950 33,100 32,300 32,850 169,100
2013/07/02 32,600 32,800 32,250 32,800 112,100
2013/07/01 31,750 32,250 31,400 32,150 91,600
2013/06/28 31,800 32,050 31,400 31,650 188,300
2013/06/27 30,700 31,150 30,250 31,150 118,400
2013/06/26 31,100 31,200 30,050 30,100 110,000
2013/06/25 31,600 31,600 30,550 30,900 106,100
2013/06/24 32,300 32,600 31,200 31,350 102,800
2013/06/21 30,500 31,950 30,250 31,900 147,900
2013/06/20 31,800 31,850 30,950 31,050 91,800
2013/06/19 31,900 32,200 31,500 32,000 136,300
2013/06/18 30,950 31,400 30,650 31,000 108,600
2013/06/17 29,680 31,000 29,320 30,950 119,800
2013/06/14 29,770 30,050 29,250 29,470 209,700
2013/06/13 30,150 30,150 28,930 29,210 192,100
2013/06/12 30,850 31,100 30,250 30,850 130,200
2013/06/11 32,450 32,550 31,150 31,250 179,800
2013/06/10 32,600 32,650 31,300 32,250 209,100
2013/06/07 29,970 30,950 29,700 30,350 272,000
2013/06/06 30,550 31,650 30,100 30,350 323,000
2013/06/05 32,150 32,200 30,250 30,250 313,100
2013/06/04 30,150 31,800 29,850 31,600 277,700
2013/06/03 31,450 31,450 30,150 30,200 195,900
2013/05/31 32,150 32,450 30,700 31,300 256,600
2013/05/30 31,250 32,800 31,100 32,000 335,600
2013/05/29 32,100 32,700 31,500 32,150 191,700
2013/05/28 30,100 31,350 30,000 31,050 167,500
2013/05/27 29,500 30,550 28,870 30,000 191,200
2013/05/24 31,000 31,650 28,860 30,150 244,200
2013/05/23 32,800 33,350 30,800 30,950 267,100
2013/05/22 33,050 33,500 33,050 33,300 120,100
2013/05/21 33,250 33,400 32,800 32,900 108,900
2013/05/20 33,800 33,850 33,250 33,300 80,900
2013/05/17 34,050 34,150 33,550 33,650 99,400
2013/05/16 35,000 35,100 33,450 33,900 241,500
2013/05/15 33,650 34,700 33,650 34,450 212,000
2013/05/14 32,850 33,200 32,800 32,950 111,800
2013/05/13 33,850 34,150 33,300 33,350 129,100
2013/05/10 32,800 34,250 32,750 33,750 281,800
2013/05/09 32,200 32,300 31,750 31,900 130,200
2013/05/08 31,500 32,150 31,450 31,850 152,600
2013/05/07 31,000 31,350 30,900 31,350 172,000
2013/05/02 30,100 30,650 30,050 30,400 87,200
2013/05/01 31,100 31,150 30,550 30,700 95,300
2013/04/30 31,700 31,700 30,850 30,900 172,000
2013/04/26 31,200 31,200 30,350 30,350 126,000
2013/04/25 30,750 31,200 30,650 30,900 150,100
2013/04/24 30,100 30,600 29,810 30,600 106,200
2013/04/23 30,250 30,250 29,600 29,780 85,600
2013/04/22 29,810 30,200 29,650 29,940 181,200
2013/04/19 30,450 30,450 29,560 29,710 169,400
2013/04/18 30,000 30,200 29,760 29,950 191,600
2013/04/17 30,700 30,950 30,200 30,350 163,400
2013/04/16 30,100 30,700 29,790 29,790 208,800
2013/04/15 30,200 30,700 30,200 30,650 98,000
2013/04/12 30,800 31,000 30,400 30,750 112,300
2013/04/11 30,600 31,400 30,400 30,950 290,500
2013/04/10 30,050 30,700 30,050 30,100 141,300
2013/04/09 30,400 30,850 29,830 30,350 184,400
2013/04/08 30,150 30,900 29,850 30,450 215,000
2013/04/05 29,500 30,100 29,330 29,690 211,800
2013/04/04 27,430 28,570 27,230 28,570 163,000
2013/04/03 26,890 27,770 26,640 27,760 136,100
2013/04/02 27,700 27,700 26,620 26,650 170,600
2013/04/01 28,560 28,560 27,700 27,700 110,400
2013/03/29 28,850 28,920 28,510 28,630 119,800
2013/03/28 28,810 28,910 28,650 28,800 93,000
2013/03/27 28,840 29,000 28,740 28,810 86,500
2013/03/26 28,210 28,980 28,170 28,640 115,100
2013/03/25 28,850 29,070 28,440 28,590 147,900
2013/03/22 28,770 28,930 28,290 28,300 111,800
2013/03/21 28,810 29,160 28,570 28,850 218,800
2013/03/19 28,480 28,500 28,090 28,310 80,200
2013/03/18 28,300 28,420 27,980 28,040 114,400
2013/03/15 28,270 29,010 27,750 28,730 163,900
2013/03/14 27,370 28,130 27,350 27,990 137,400
2013/03/13 27,930 27,950 27,300 27,300 129,800
2013/03/12 28,000 28,090 27,520 27,920 126,600
2013/03/11 27,500 27,900 27,380 27,750 107,100
2013/03/08 26,770 27,390 26,760 27,060 258,700
2013/03/07 26,590 26,840 26,540 26,790 101,900
2013/03/06 26,400 26,430 25,930 26,190 217,400
2013/03/05 27,130 27,150 26,510 26,540 101,100
2013/03/04 26,830 27,400 26,800 27,100 124,900
2013/03/01 26,160 26,740 26,120 26,650 143,200
2013/02/28 25,400 26,120 25,400 26,110 177,700
2013/02/27 25,560 25,700 25,310 25,320 72,200
2013/02/26 25,820 25,980 25,630 25,750 130,100
2013/02/25 26,130 26,370 25,880 26,050 107,700
2013/02/22 25,700 26,070 25,600 25,920 122,600
2013/02/21 26,340 26,340 25,880 25,970 102,700
2013/02/20 26,460 26,480 26,190 26,350 118,900
2013/02/19 26,100 26,310 25,920 26,100 149,800
2013/02/18 26,500 26,500 26,150 26,250 120,400
2013/02/15 25,990 26,960 25,960 26,200 208,600
2013/02/14 26,030 26,210 25,880 25,960 116,100
2013/02/13 25,850 26,200 25,750 25,850 94,700
2013/02/12 26,200 26,340 25,950 25,950 110,800
2013/02/08 26,180 26,210 25,860 25,880 121,900
2013/02/07 25,850 26,220 25,790 26,160 161,800
2013/02/06 26,100 26,200 25,780 25,880 174,700
2013/02/05 26,010 26,200 25,800 25,830 158,800
2013/02/04 25,800 26,350 25,560 26,170 177,400
2013/02/01 25,380 25,690 25,300 25,420 94,000
2013/01/31 25,300 25,620 25,210 25,370 139,000
2013/01/30 25,250 25,720 25,010 25,650 165,900
2013/01/29 24,900 25,140 24,600 25,010 127,300
2013/01/28 25,080 25,080 24,590 24,910 160,600
2013/01/25 25,110 25,220 24,870 25,090 164,900
2013/01/24 24,290 24,530 24,160 24,490 74,200
2013/01/23 24,060 24,720 24,010 24,540 110,300
2013/01/22 24,500 24,540 24,120 24,390 128,100
2013/01/21 24,780 24,830 24,430 24,520 128,800
2013/01/18 25,000 25,200 24,720 24,760 144,100
2013/01/17 24,850 24,850 24,290 24,730 131,700
2013/01/16 24,820 24,880 24,540 24,570 99,000
2013/01/15 24,750 24,850 24,510 24,850 159,500
2013/01/11 24,790 24,790 24,390 24,420 86,000
2013/01/10 24,350 24,580 24,270 24,370 118,900
2013/01/09 23,730 24,220 23,510 24,080 161,400
2013/01/08 24,100 24,570 24,000 24,220 144,700
2013/01/07 25,200 25,200 24,020 24,090 133,000
2013/01/04 25,250 25,780 24,950 25,060 298,800

このページの先頭へ