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
2014/12/30 55,000 55,000 53,780 53,810 67,800
2014/12/29 55,490 55,490 54,340 55,080 60,300
2014/12/26 54,430 55,200 54,430 55,170 37,500
2014/12/25 54,600 54,900 54,470 54,560 56,900
2014/12/24 55,430 55,430 54,650 54,820 96,200
2014/12/22 54,170 54,760 53,520 54,060 112,800
2014/12/19 53,950 54,000 53,370 53,870 106,000
2014/12/18 52,500 53,140 52,290 52,410 150,600
2014/12/17 51,500 51,930 51,350 51,550 134,300
2014/12/16 52,000 52,320 51,420 51,530 134,600
2014/12/15 52,880 53,310 52,610 52,710 88,100
2014/12/12 53,000 54,260 52,870 53,400 228,500
2014/12/11 52,200 54,260 52,160 53,810 159,100
2014/12/10 54,410 54,870 52,910 53,200 209,400
2014/12/09 55,800 56,680 55,280 55,310 134,200
2014/12/08 57,000 57,000 56,240 56,290 124,100
2014/12/05 55,590 56,060 55,310 56,000 106,300
2014/12/04 55,620 55,620 55,120 55,270 112,700
2014/12/03 55,760 55,830 54,920 54,980 133,200
2014/12/02 55,170 55,550 55,000 55,230 119,000
2014/12/01 55,280 56,290 55,170 55,520 143,700
2014/11/28 54,110 54,890 54,100 54,820 87,800
2014/11/27 53,800 54,480 53,800 54,120 101,500
2014/11/26 55,000 55,270 54,260 54,310 168,900
2014/11/25 56,000 56,010 55,220 55,530 162,200
2014/11/21 55,700 55,700 54,930 55,540 99,700
2014/11/20 56,000 56,080 55,600 55,650 87,600
2014/11/19 56,070 56,300 55,420 55,470 153,900
2014/11/18 55,380 56,230 55,210 56,080 211,000
2014/11/17 55,990 56,080 54,110 54,200 194,700
2014/11/14 56,290 56,340 55,420 56,000 195,200
2014/11/13 54,670 55,530 54,390 55,470 155,400
2014/11/12 54,760 55,530 54,560 54,660 197,700
2014/11/11 53,700 54,160 53,530 53,970 153,000
2014/11/10 53,280 54,060 53,200 53,700 178,400
2014/11/07 52,820 53,740 52,810 53,700 198,600
2014/11/06 53,340 53,480 52,320 52,800 347,700
2014/11/05 54,720 54,930 53,200 53,340 481,200
2014/11/04 58,000 58,000 55,300 56,300 531,700
2014/10/31 50,360 52,600 50,250 52,480 519,100
2014/10/30 50,000 50,920 49,770 50,360 473,800
2014/10/29 46,900 47,915 46,790 47,615 254,400
2014/10/28 46,255 46,460 45,975 46,040 80,200
2014/10/27 45,400 46,235 45,210 46,055 142,300
2014/10/24 45,500 45,755 45,050 45,220 102,300
2014/10/23 44,710 44,895 44,280 44,880 92,800
2014/10/22 44,405 44,850 44,000 44,690 108,500
2014/10/21 44,895 44,900 43,600 43,730 94,100
2014/10/20 44,080 44,670 44,065 44,560 146,300
2014/10/17 43,555 43,835 42,660 42,670 181,800
2014/10/16 43,380 43,885 43,100 43,555 145,300
2014/10/15 43,950 44,435 43,670 44,355 126,500
2014/10/14 44,015 44,390 43,715 43,950 178,400
2014/10/10 45,035 45,435 44,865 45,170 161,100
2014/10/09 47,120 47,230 45,920 46,020 124,300
2014/10/08 46,975 47,145 46,545 46,855 126,200
2014/10/07 47,990 48,030 47,645 47,680 104,600
2014/10/06 48,100 48,110 47,655 47,655 106,500
2014/10/03 46,455 47,250 46,260 47,250 179,400
2014/10/02 46,825 46,950 45,935 45,970 130,800
2014/10/01 47,675 47,740 46,870 46,980 161,300
2014/09/30 48,000 48,100 47,525 47,665 195,600
2014/09/29 48,000 48,225 47,805 48,000 107,700
2014/09/26 47,810 47,995 47,700 47,980 87,700
2014/09/25 47,160 48,095 46,845 48,095 180,300
2014/09/24 46,500 47,230 46,500 46,635 153,600
2014/09/22 46,130 46,800 45,970 46,790 181,900
2014/09/19 46,000 46,175 45,655 45,955 184,400
2014/09/18 45,650 45,960 45,550 45,750 115,500
2014/09/17 45,500 45,750 45,285 45,285 74,300
2014/09/16 45,250 45,720 45,210 45,515 95,000
2014/09/12 45,800 45,800 45,370 45,680 127,600
2014/09/11 46,000 46,000 45,550 45,610 59,700
2014/09/10 45,010 45,980 45,010 45,950 121,700
2014/09/09 45,175 45,330 45,035 45,205 94,400
2014/09/08 45,190 45,500 45,165 45,255 88,400
2014/09/05 45,500 45,700 45,145 45,200 83,800
2014/09/04 45,520 45,520 45,205 45,220 94,800
2014/09/03 45,625 45,895 45,420 45,520 110,500
2014/09/02 44,840 45,340 44,750 45,200 93,700
2014/09/01 44,500 44,570 44,330 44,570 43,700
2014/08/29 44,745 45,250 44,480 44,525 85,400
2014/08/28 44,280 45,020 44,100 44,750 110,600
2014/08/27 44,700 44,855 44,295 44,580 110,100
2014/08/26 44,700 44,740 44,270 44,280 169,200
2014/08/25 44,800 45,005 44,620 44,835 91,100
2014/08/22 45,210 45,240 44,775 44,775 107,200
2014/08/21 45,015 45,285 44,790 45,230 121,100
2014/08/20 44,950 45,260 44,950 45,015 100,200
2014/08/19 44,645 45,065 44,450 45,005 103,500
2014/08/18 44,105 44,350 43,780 44,315 88,200
2014/08/15 44,470 44,540 44,085 44,255 84,600
2014/08/14 44,280 44,545 43,900 44,515 95,300
2014/08/13 43,900 44,180 43,730 43,825 119,000
2014/08/12 44,325 44,425 43,860 44,300 95,300
2014/08/11 44,255 44,420 43,815 44,320 98,400
2014/08/08 44,355 44,700 43,515 43,555 137,600
2014/08/07 44,425 44,775 44,020 44,665 95,200
2014/08/06 44,880 44,880 43,935 44,405 123,100
2014/08/05 44,935 45,420 44,820 44,885 115,100
2014/08/04 44,930 45,420 44,705 44,935 110,100
2014/08/01 44,600 45,520 44,600 45,465 146,700
2014/07/31 45,735 45,735 45,180 45,245 152,400
2014/07/30 45,880 45,880 45,195 45,350 149,200
2014/07/29 46,260 46,320 45,420 45,465 260,100
2014/07/28 44,030 44,465 43,955 44,125 96,300
2014/07/25 43,270 44,200 43,045 44,060 160,100
2014/07/24 43,180 43,200 42,765 43,050 83,300
2014/07/23 43,260 43,310 42,910 42,990 62,600
2014/07/22 43,090 43,300 42,730 42,910 148,900
2014/07/18 42,900 43,205 42,665 43,100 89,800
2014/07/17 43,500 43,595 43,125 43,160 91,200
2014/07/16 42,950 43,520 42,950 43,300 144,400
2014/07/15 43,015 43,200 42,870 42,975 136,000
2014/07/14 42,805 43,060 42,405 42,905 152,100
2014/07/11 42,770 43,485 42,545 43,145 184,300
2014/07/10 43,610 43,755 43,265 43,385 80,200
2014/07/09 43,235 43,545 42,905 43,465 111,000
2014/07/08 43,730 44,080 43,205 43,750 158,200
2014/07/07 44,320 44,390 44,005 44,050 99,600
2014/07/04 44,685 44,745 43,980 44,320 108,600
2014/07/03 44,500 44,620 43,985 44,135 188,400
2014/07/02 45,555 45,600 44,810 44,900 162,000
2014/07/01 44,775 45,750 44,695 45,625 182,100
2014/06/30 44,105 44,280 43,820 44,195 100,700
2014/06/27 44,150 44,385 43,710 43,915 94,200
2014/06/26 43,900 44,450 43,830 44,280 77,800
2014/06/25 44,050 44,300 43,805 43,935 112,800
2014/06/24 44,135 44,485 43,825 44,445 162,300
2014/06/23 44,705 44,770 44,440 44,550 122,100
2014/06/20 44,800 44,825 44,220 44,370 186,600
2014/06/19 43,900 44,585 43,635 44,435 226,400
2014/06/18 43,145 43,890 43,050 43,775 171,700
2014/06/17 41,955 42,970 41,910 42,955 252,600
2014/06/16 41,715 41,850 41,370 41,610 94,700
2014/06/13 41,240 41,755 41,045 41,735 145,400
2014/06/12 41,610 41,875 41,420 41,620 107,700
2014/06/11 41,785 42,070 41,620 42,015 127,900
2014/06/10 42,055 42,195 41,665 41,805 101,300
2014/06/09 42,770 42,945 42,075 42,150 96,800
2014/06/06 42,880 42,885 42,060 42,185 143,200
2014/06/05 42,800 42,900 42,235 42,525 199,600
2014/06/04 41,950 42,210 41,650 41,865 178,800
2014/06/03 41,215 41,995 41,040 41,560 209,600
2014/06/02 39,805 40,695 39,745 40,320 192,500
2014/05/30 39,800 40,140 39,435 39,545 163,700
2014/05/29 39,600 40,085 39,600 39,885 151,600
2014/05/28 40,610 40,710 40,070 40,190 146,200
2014/05/27 40,330 40,995 40,180 40,330 90,300
2014/05/26 40,265 40,695 40,110 40,450 90,800
2014/05/23 39,320 40,150 39,320 39,650 162,300
2014/05/22 38,450 39,010 38,225 38,895 121,100
2014/05/21 38,215 38,685 38,065 38,225 108,000
2014/05/20 38,780 39,020 38,460 38,590 138,600
2014/05/19 38,300 38,725 38,245 38,385 122,000
2014/05/16 38,000 38,150 37,795 38,095 124,100
2014/05/15 38,300 38,630 38,120 38,620 159,300
2014/05/14 39,175 39,330 38,590 39,285 182,700
2014/05/13 38,300 38,905 38,005 38,890 281,000
2014/05/12 37,420 37,485 37,000 37,165 221,500
2014/05/09 38,000 38,135 36,095 36,510 330,500
2014/05/08 38,150 38,660 38,010 38,430 144,800
2014/05/07 38,900 39,000 38,005 38,240 162,600
2014/05/02 39,250 39,705 38,800 39,700 156,300
2014/05/01 39,705 39,750 38,965 39,500 168,000
2014/04/30 38,445 39,405 38,300 39,385 295,400
2014/04/28 38,710 38,870 37,950 38,205 123,000
2014/04/25 39,255 39,350 38,805 39,005 107,900
2014/04/24 39,920 40,210 39,030 39,255 137,000
2014/04/23 39,800 40,050 39,210 39,995 149,500
2014/04/22 40,015 40,290 39,085 39,230 157,700
2014/04/21 40,180 40,475 39,840 39,925 59,400
2014/04/18 39,815 40,310 39,540 40,255 65,700
2014/04/17 40,210 40,240 39,480 39,700 103,400
2014/04/16 38,905 39,660 38,560 39,635 144,400
2014/04/15 40,100 40,190 38,555 38,565 165,800
2014/04/14 39,230 39,880 39,210 39,400 138,700
2014/04/11 39,300 39,895 38,860 39,230 185,600
2014/04/10 41,170 41,310 40,265 40,465 108,400
2014/04/09 40,500 40,880 40,010 40,260 140,900
2014/04/08 42,085 42,085 41,310 41,340 93,100
2014/04/07 42,000 42,480 41,960 42,240 75,700
2014/04/04 43,000 43,100 42,455 42,605 96,000
2014/04/03 43,205 43,400 42,800 43,055 108,400
2014/04/02 43,505 43,845 42,960 43,000 137,300
2014/04/01 43,000 43,660 42,775 43,505 223,000
2014/03/31 42,905 42,945 41,850 42,570 179,200
2014/03/28 41,425 42,000 41,255 41,985 175,100
2014/03/27 41,365 42,350 41,125 42,350 201,700
2014/03/26 40,775 41,365 40,520 41,365 161,100
2014/03/25 40,450 41,550 40,100 40,575 292,800
2014/03/24 40,400 40,935 39,785 40,500 356,700
2014/03/20 38,280 38,590 37,470 37,880 172,700
2014/03/19 39,145 39,275 38,285 38,410 121,300
2014/03/18 40,000 40,000 38,440 38,445 146,500
2014/03/17 38,900 39,300 38,500 38,750 122,700
2014/03/14 39,710 41,110 39,300 39,300 205,600
2014/03/13 41,470 41,850 40,910 41,110 92,700
2014/03/12 41,005 41,400 40,710 41,015 138,600
2014/03/11 42,060 42,195 41,375 41,550 134,300
2014/03/10 42,150 42,505 41,900 42,055 96,900
2014/03/07 43,145 43,350 42,425 42,685 103,400
2014/03/06 41,885 42,700 41,465 42,700 147,000
2014/03/05 43,100 43,485 41,870 41,900 164,100
2014/03/04 41,710 42,715 41,710 42,600 131,900
2014/03/03 43,475 43,475 41,895 42,135 130,000
2014/02/28 43,755 43,855 43,255 43,670 126,000
2014/02/27 43,540 43,795 43,025 43,240 122,000
2014/02/26 43,520 44,220 43,250 43,560 148,900
2014/02/25 44,000 44,375 43,745 44,300 116,800
2014/02/24 43,495 43,555 42,400 43,165 101,700
2014/02/21 43,065 43,775 42,825 43,255 117,400
2014/02/20 44,000 44,145 41,880 42,365 179,400
2014/02/19 43,760 44,200 43,300 44,175 146,700
2014/02/18 42,750 43,955 42,335 43,870 173,400
2014/02/17 40,990 41,820 40,855 41,770 94,400
2014/02/14 42,435 42,650 40,555 40,760 198,500
2014/02/13 43,395 43,395 42,150 42,440 117,700
2014/02/12 43,210 43,395 42,630 43,300 151,400
2014/02/10 41,580 42,395 41,325 42,365 165,100
2014/02/07 41,645 41,680 40,480 40,880 149,900
2014/02/06 41,340 41,925 40,920 40,950 185,700
2014/02/05 40,370 41,155 40,125 40,850 241,100
2014/02/04 39,500 39,895 38,210 38,270 255,100
2014/02/03 41,500 41,500 40,505 40,515 204,900
2014/01/31 42,790 43,160 42,070 42,510 148,400
2014/01/30 42,100 42,435 42,005 42,280 103,900
2014/01/29 42,500 43,735 42,235 43,660 118,500
2014/01/28 42,000 42,475 42,000 42,090 149,700
2014/01/27 42,665 42,800 41,930 42,000 185,000
2014/01/24 44,000 44,075 43,660 43,980 176,900
2014/01/23 44,405 44,775 43,950 44,000 157,900
2014/01/22 43,965 44,350 43,610 44,170 151,200
2014/01/21 43,380 44,060 43,000 43,790 138,700
2014/01/20 43,325 43,455 42,515 42,985 104,000
2014/01/17 43,565 43,795 43,000 43,295 221,500
2014/01/16 44,475 45,395 43,805 43,810 209,100
2014/01/15 43,680 44,370 43,670 44,345 165,100
2014/01/14 44,115 44,115 43,510 43,680 205,200
2014/01/10 45,000 45,050 44,100 44,750 188,300
2014/01/09 45,400 45,600 44,900 45,450 124,300
2014/01/08 45,300 45,600 45,300 45,600 92,900
2014/01/07 45,200 45,600 44,750 44,800 175,000
2014/01/06 45,000 46,200 44,900 46,200 210,900

このページの先頭へ