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
2016/12/30 78,900 80,230 78,540 80,200 235,900
2016/12/29 79,600 79,600 78,810 79,090 156,000
2016/12/28 79,180 79,750 78,620 79,720 178,100
2016/12/27 79,000 79,400 78,530 78,780 125,100
2016/12/26 79,000 79,450 78,790 79,130 173,600
2016/12/22 77,300 79,350 77,230 78,970 973,000
2016/12/21 80,170 80,200 78,690 78,700 286,500
2016/12/20 79,300 80,390 78,700 80,220 270,000
2016/12/19 77,300 79,410 77,300 79,330 295,000
2016/12/16 77,000 77,600 76,750 77,300 275,400
2016/12/15 75,520 77,420 75,500 77,180 429,700
2016/12/14 76,800 77,610 75,630 75,720 373,400
2016/12/13 73,790 76,450 73,620 76,360 362,800
2016/12/12 73,450 73,640 72,300 73,120 236,400
2016/12/09 71,700 72,360 71,700 72,250 237,800
2016/12/08 73,690 73,690 71,600 72,000 376,900
2016/12/07 74,130 74,240 72,910 73,230 244,100
2016/12/06 74,980 75,260 73,200 73,220 349,100
2016/12/05 75,500 76,270 75,200 75,800 146,500
2016/12/02 77,260 77,260 75,680 76,030 260,700
2016/12/01 78,850 79,140 78,010 78,290 160,100
2016/11/30 79,500 79,700 77,680 78,230 233,400
2016/11/29 78,300 79,140 78,200 78,880 111,000
2016/11/28 78,290 78,770 77,810 78,650 137,900
2016/11/25 78,900 79,200 78,350 78,800 99,100
2016/11/24 78,510 78,990 78,220 78,480 161,700
2016/11/22 77,500 77,740 77,010 77,010 133,600
2016/11/21 76,900 77,400 76,560 77,180 178,100
2016/11/18 76,800 76,920 76,480 76,520 108,900
2016/11/17 75,200 76,620 75,080 76,620 114,500
2016/11/16 75,880 75,890 75,200 75,730 132,600
2016/11/15 75,900 75,900 74,650 75,190 158,500
2016/11/14 75,910 76,390 75,510 76,080 117,200
2016/11/11 77,000 77,060 75,600 76,060 180,500
2016/11/10 75,110 76,670 75,010 76,470 234,300
2016/11/09 75,290 75,660 72,260 72,760 273,600
2016/11/08 75,000 75,000 73,630 74,140 150,300
2016/11/07 75,000 75,000 73,900 74,430 114,500
2016/11/04 73,510 74,270 72,620 74,120 208,100
2016/11/02 75,560 75,680 75,050 75,160 129,300
2016/11/01 77,700 77,700 75,830 76,260 144,900
2016/10/31 77,500 77,580 77,000 77,060 142,000
2016/10/28 76,500 76,800 75,800 76,800 181,800
2016/10/27 76,810 76,910 75,990 76,290 151,300
2016/10/26 76,880 77,400 76,860 77,230 95,300
2016/10/25 76,340 77,590 76,310 77,380 93,200
2016/10/24 76,840 77,120 76,360 76,610 92,500
2016/10/21 77,370 77,750 76,820 76,840 106,500
2016/10/20 77,210 77,690 76,780 76,930 116,300
2016/10/19 77,570 77,800 77,120 77,210 105,000
2016/10/18 77,890 77,890 77,380 77,400 170,300
2016/10/17 76,390 77,730 76,280 77,710 160,300
2016/10/14 76,990 77,010 76,350 76,390 122,300
2016/10/13 76,560 77,010 76,210 77,000 133,000
2016/10/12 76,250 77,080 75,840 76,190 125,600
2016/10/11 76,900 77,060 76,460 76,540 106,700
2016/10/07 76,510 76,890 76,210 76,800 131,500
2016/10/06 76,440 76,860 76,160 76,290 127,700
2016/10/05 75,490 76,100 75,240 75,780 123,300
2016/10/04 75,010 75,750 74,660 75,200 290,200
2016/10/03 74,030 75,000 73,800 75,000 221,300
2016/09/30 73,000 73,890 72,510 73,460 150,200
2016/09/29 73,930 74,000 73,380 73,610 122,700
2016/09/28 73,500 73,930 73,370 73,750 131,000
2016/09/27 72,220 73,730 72,070 73,730 139,100
2016/09/26 72,660 73,320 72,340 72,980 87,100
2016/09/23 73,000 73,040 72,130 73,010 168,700
2016/09/21 72,870 73,430 71,810 73,280 170,200
2016/09/20 72,990 74,100 72,030 73,460 225,000
2016/09/16 71,420 72,120 71,340 72,000 153,500
2016/09/15 72,210 72,380 71,230 71,410 133,100
2016/09/14 71,290 71,590 70,860 71,500 110,100
2016/09/13 71,500 71,600 70,750 71,440 126,000
2016/09/12 71,790 71,790 70,920 71,330 188,500
2016/09/09 73,030 73,080 72,430 72,510 125,900
2016/09/08 72,970 73,060 71,910 72,490 126,800
2016/09/07 71,880 73,390 71,560 73,230 178,500
2016/09/06 71,030 71,730 71,030 71,660 61,000
2016/09/05 72,090 72,240 70,960 71,060 87,000
2016/09/02 71,710 72,160 71,110 71,320 89,200
2016/09/01 72,530 72,760 72,020 72,400 98,800
2016/08/31 72,200 72,710 71,550 72,530 153,300
2016/08/30 71,900 72,080 71,450 71,680 65,700
2016/08/29 72,540 72,650 71,830 71,880 96,700
2016/08/26 71,500 71,610 70,580 71,070 104,100
2016/08/25 72,970 72,970 71,830 71,860 84,100
2016/08/24 73,140 73,240 71,900 71,990 85,500
2016/08/23 70,720 72,290 70,680 71,800 109,400
2016/08/22 71,930 71,930 70,150 71,100 141,300
2016/08/19 72,010 72,010 71,320 71,870 178,400
2016/08/18 73,200 73,540 71,660 71,660 128,200
2016/08/17 73,980 74,420 73,190 74,020 110,300
2016/08/16 74,040 74,290 73,250 73,380 96,100
2016/08/15 73,660 74,780 73,660 74,420 67,900
2016/08/12 74,650 74,650 74,020 74,300 86,800
2016/08/10 73,660 74,090 73,330 74,030 132,300
2016/08/09 73,330 74,090 72,430 73,860 171,200
2016/08/08 74,650 74,730 73,810 74,140 119,400
2016/08/05 74,550 75,100 73,100 73,220 114,800
2016/08/04 74,310 74,600 73,370 74,410 190,500
2016/08/03 73,910 74,670 73,000 73,000 175,400
2016/08/02 74,600 75,820 74,170 75,360 205,100
2016/08/01 70,600 73,150 70,200 72,790 120,700
2016/07/29 73,700 73,750 71,940 72,920 174,200
2016/07/28 74,010 74,750 73,360 73,390 160,400
2016/07/27 73,000 74,500 72,900 74,140 219,900
2016/07/26 72,270 72,860 71,840 72,800 152,300
2016/07/25 72,820 73,760 72,280 72,780 182,900
2016/07/22 70,160 71,930 70,160 71,370 113,900
2016/07/21 72,920 72,920 70,940 71,400 126,900
2016/07/20 70,410 72,180 70,020 71,860 174,900
2016/07/19 68,980 70,750 68,780 70,540 362,600
2016/07/15 71,420 72,070 69,600 70,100 364,200
2016/07/14 73,000 73,160 71,210 71,840 319,500
2016/07/13 74,800 75,760 73,570 73,700 215,700
2016/07/12 72,800 74,700 72,580 73,850 195,400
2016/07/11 71,430 73,130 71,370 72,710 159,300
2016/07/08 71,330 71,700 70,590 70,710 175,000
2016/07/07 71,310 71,990 71,010 71,250 172,700
2016/07/06 70,500 71,480 69,920 71,370 248,600
2016/07/05 71,000 71,850 70,850 71,800 180,500
2016/07/04 70,200 70,780 69,660 70,670 159,800
2016/07/01 69,800 70,280 69,380 69,990 193,900
2016/06/30 70,020 70,310 69,140 69,140 195,100
2016/06/29 69,150 69,600 68,000 69,420 182,000
2016/06/28 66,800 68,350 66,700 67,590 198,700
2016/06/27 65,000 67,710 64,570 67,600 247,000
2016/06/24 68,390 69,110 63,110 64,140 334,800
2016/06/23 68,820 68,920 68,080 68,910 186,400
2016/06/22 68,930 69,120 68,310 68,890 144,500
2016/06/21 68,360 69,150 68,130 69,070 205,200
2016/06/20 68,590 69,000 68,410 68,510 150,300
2016/06/17 68,000 68,450 67,440 67,440 299,900
2016/06/16 68,140 68,210 66,300 66,390 131,000
2016/06/15 67,730 68,940 67,610 68,250 237,700
2016/06/14 67,780 68,580 67,500 67,820 231,400
2016/06/13 67,380 68,680 67,360 67,980 235,100
2016/06/10 68,400 68,560 67,960 68,560 176,300
2016/06/09 67,550 68,340 67,230 68,000 124,600
2016/06/08 68,520 68,610 66,970 67,720 213,000
2016/06/07 68,500 68,640 67,650 68,180 150,900
2016/06/06 68,300 68,500 67,700 68,500 118,100
2016/06/03 69,250 69,640 68,600 69,020 113,700
2016/06/02 69,920 70,550 68,810 69,240 138,500
2016/06/01 70,010 70,880 69,960 70,290 126,500
2016/05/31 69,070 70,400 69,070 70,400 131,600
2016/05/30 69,680 69,890 68,960 69,330 112,200
2016/05/27 68,230 69,240 67,620 69,240 144,300
2016/05/26 68,400 68,600 67,410 67,430 107,800
2016/05/25 68,980 69,030 67,740 67,930 123,300
2016/05/24 67,490 67,930 66,920 67,450 84,300
2016/05/23 68,050 68,420 67,200 67,920 155,800
2016/05/20 67,490 68,890 67,350 68,760 115,500
2016/05/19 69,000 69,200 68,110 68,390 127,100
2016/05/18 69,000 69,240 68,070 68,300 137,900
2016/05/17 68,170 68,740 67,850 68,690 121,800
2016/05/16 67,120 68,200 67,100 67,500 139,500
2016/05/13 66,810 67,300 66,500 66,900 139,200
2016/05/12 66,610 66,940 65,520 66,800 168,400
2016/05/11 67,320 67,850 67,020 67,130 132,500
2016/05/10 65,470 66,150 65,050 66,150 187,500
2016/05/09 65,100 65,980 64,820 65,240 131,500
2016/05/06 64,470 65,390 64,460 65,100 192,200
2016/05/02 64,800 65,480 64,510 65,470 305,300
2016/04/28 68,450 69,410 66,630 67,160 353,600
2016/04/27 66,480 66,880 65,200 65,680 293,300
2016/04/26 66,110 67,180 66,070 67,180 211,900
2016/04/25 66,910 67,100 66,000 66,560 211,600
2016/04/22 65,550 67,120 65,550 67,120 247,100
2016/04/21 66,100 66,850 65,770 66,820 235,700
2016/04/20 64,950 65,440 64,620 65,320 262,800
2016/04/19 63,000 63,780 62,510 63,780 154,000
2016/04/18 60,080 61,500 60,030 61,000 179,800
2016/04/15 62,710 64,040 62,270 62,580 206,600
2016/04/14 63,300 64,020 62,870 64,020 215,600
2016/04/13 59,000 62,040 58,880 61,800 192,400
2016/04/12 58,050 59,150 57,580 58,990 162,500
2016/04/11 58,520 58,720 57,770 58,420 141,100
2016/04/08 58,920 59,830 57,770 59,410 249,300
2016/04/07 59,300 60,340 59,300 59,990 163,900
2016/04/06 58,860 59,880 58,860 59,630 169,700
2016/04/05 59,100 59,900 58,740 58,860 281,300
2016/04/04 59,630 60,770 59,100 60,390 163,400
2016/04/01 61,630 61,630 59,050 59,730 205,300
2016/03/31 62,480 62,580 61,250 61,390 148,000
2016/03/30 62,190 62,990 61,780 61,790 161,000
2016/03/29 61,400 62,600 61,340 62,380 143,600
2016/03/28 60,730 61,650 60,620 61,650 128,500
2016/03/25 59,510 60,540 59,460 60,500 89,800
2016/03/24 59,750 60,370 59,500 59,800 120,200
2016/03/23 60,280 60,570 59,730 60,100 78,400
2016/03/22 58,880 60,460 58,750 60,230 154,700
2016/03/18 59,840 59,980 58,110 58,590 149,100
2016/03/17 60,150 61,170 59,500 59,870 144,100
2016/03/16 59,730 60,520 59,710 59,940 98,000
2016/03/15 60,410 61,010 59,860 60,250 153,100
2016/03/14 59,270 60,880 59,160 60,280 144,900
2016/03/11 58,700 59,170 57,930 58,830 221,100
2016/03/10 58,700 59,520 58,670 59,270 219,100
2016/03/09 57,150 57,990 57,100 57,700 153,000
2016/03/08 59,200 59,700 57,860 58,630 173,500
2016/03/07 60,110 60,380 59,740 59,960 102,900
2016/03/04 60,000 61,180 59,910 60,770 125,500
2016/03/03 60,620 61,800 59,910 60,330 228,600
2016/03/02 59,670 60,550 59,220 60,380 210,200
2016/03/01 58,010 58,640 56,850 57,670 184,600
2016/02/29 59,520 59,690 58,410 58,410 187,100
2016/02/26 58,790 59,730 58,720 59,170 160,500
2016/02/25 58,220 58,810 57,510 58,020 219,600
2016/02/24 57,250 57,850 56,640 57,760 161,900
2016/02/23 59,200 59,980 58,500 58,620 206,500
2016/02/22 57,190 59,160 57,050 58,580 152,300
2016/02/19 57,600 58,080 56,960 57,760 165,200
2016/02/18 57,530 58,450 57,050 58,180 197,000
2016/02/17 56,520 57,530 55,260 55,940 197,200
2016/02/16 55,000 57,350 54,850 56,810 191,200
2016/02/15 53,990 55,760 53,030 55,400 372,800
2016/02/12 51,840 52,290 50,500 51,560 479,900
2016/02/10 53,900 54,590 52,910 53,840 412,000
2016/02/09 55,280 56,280 52,800 52,910 261,800
2016/02/08 56,540 58,430 55,910 58,010 156,700
2016/02/05 58,020 58,290 56,850 57,540 226,300
2016/02/04 57,480 58,870 57,220 58,430 341,900
2016/02/03 58,180 59,060 56,900 57,220 168,800
2016/02/02 58,030 59,410 58,000 59,140 192,700
2016/02/01 58,800 59,000 57,510 58,580 288,200
2016/01/29 54,360 56,070 51,630 55,920 604,700
2016/01/28 57,810 58,290 57,360 57,360 229,400
2016/01/27 58,230 58,690 57,670 58,380 293,800
2016/01/26 56,800 57,130 56,000 56,010 251,700
2016/01/25 59,000 59,410 58,080 58,650 226,500
2016/01/22 55,900 57,280 55,240 57,090 217,400
2016/01/21 56,000 56,790 54,740 54,740 266,600
2016/01/20 56,800 57,600 55,170 55,380 231,600
2016/01/19 56,300 57,370 56,180 57,130 158,400
2016/01/18 56,000 57,340 55,610 56,900 136,700
2016/01/15 59,310 59,600 57,070 57,570 216,400
2016/01/14 57,300 57,490 56,110 57,310 204,700
2016/01/13 57,650 58,730 57,290 58,730 259,000
2016/01/12 57,800 58,290 56,470 56,470 382,300
2016/01/08 58,570 60,150 57,800 59,140 252,200
2016/01/07 61,230 62,130 59,090 59,250 352,000
2016/01/06 63,150 63,370 61,160 61,850 241,200
2016/01/05 64,790 65,310 63,100 63,840 192,900
2016/01/04 66,260 66,590 64,410 64,790 182,400

このページの先頭へ