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
2020/12/30 58,140 58,570 57,840 58,000 458,200
2020/12/29 58,330 59,090 57,840 58,880 521,700
2020/12/28 56,600 57,670 56,470 57,560 438,800
2020/12/25 55,870 56,520 55,730 56,470 297,300
2020/12/24 55,640 55,950 55,430 55,800 293,700
2020/12/23 55,000 55,250 54,380 55,240 329,600
2020/12/22 55,140 55,140 54,010 54,210 368,900
2020/12/21 55,740 55,820 54,740 55,530 443,200
2020/12/18 55,320 56,300 54,730 54,960 626,900
2020/12/17 52,960 55,290 52,620 55,220 771,300
2020/12/16 52,260 52,450 51,850 52,440 347,600
2020/12/15 52,200 52,260 51,670 51,700 535,900
2020/12/14 52,790 52,820 52,060 52,060 432,900
2020/12/11 52,070 52,500 51,970 52,040 470,900
2020/12/10 53,060 53,070 52,280 52,640 469,600
2020/12/09 52,380 53,290 52,350 53,070 457,100
2020/12/08 51,840 52,950 51,700 52,930 449,800
2020/12/07 52,690 52,690 51,670 51,850 472,800
2020/12/04 53,320 53,360 51,750 52,300 578,100
2020/12/03 54,000 54,000 53,020 53,340 513,000
2020/12/02 53,060 54,000 53,060 53,980 756,000
2020/12/01 53,660 53,760 52,840 52,850 534,300
2020/11/30 53,540 54,100 53,260 53,290 886,400
2020/11/27 53,130 53,840 52,910 53,540 944,600
2020/11/26 51,780 52,700 51,760 52,700 361,000
2020/11/25 52,800 52,840 51,720 51,790 737,200
2020/11/24 52,800 52,840 51,980 52,220 738,200
2020/11/20 52,480 52,550 51,540 51,800 409,400
2020/11/19 51,600 52,310 51,300 52,310 598,900
2020/11/18 52,000 52,250 51,610 51,880 456,600
2020/11/17 53,800 53,800 52,170 52,680 450,800
2020/11/16 52,270 53,310 51,850 53,060 491,300
2020/11/13 52,200 52,660 51,400 51,710 694,300
2020/11/12 53,500 54,160 52,870 53,150 579,400
2020/11/11 52,680 53,000 52,160 53,000 587,900
2020/11/10 53,170 53,500 51,460 51,760 665,000
2020/11/09 51,790 52,690 51,450 52,470 434,000
2020/11/06 51,870 51,960 50,860 51,010 551,400
2020/11/05 50,700 51,980 50,550 51,970 649,500
2020/11/04 49,000 50,180 48,750 50,180 806,100
2020/11/02 48,530 48,560 47,610 48,190 482,800
2020/10/30 48,010 48,450 47,220 47,250 606,500
2020/10/29 48,850 49,060 48,520 48,650 344,100
2020/10/28 48,330 49,480 48,320 49,470 287,000
2020/10/27 47,930 48,590 47,710 48,590 380,500
2020/10/26 48,850 48,860 48,250 48,430 357,300
2020/10/23 49,200 49,340 48,350 48,730 396,900
2020/10/22 49,400 49,450 48,720 49,040 437,500
2020/10/21 50,000 50,800 49,500 49,520 437,200
2020/10/20 49,840 50,020 49,680 49,860 294,500
2020/10/19 49,560 49,760 49,180 49,670 258,300
2020/10/16 49,500 49,660 48,880 48,950 307,400
2020/10/15 50,500 50,580 49,400 49,580 352,000
2020/10/14 49,950 50,530 49,870 50,460 427,300
2020/10/13 49,690 49,840 49,510 49,770 354,200
2020/10/12 49,510 49,780 49,390 49,600 221,200
2020/10/09 49,770 50,100 49,200 49,520 292,400
2020/10/08 49,450 49,690 48,760 49,530 373,600
2020/10/07 48,850 49,190 48,530 49,190 440,000
2020/10/06 48,920 49,210 48,570 49,160 352,700
2020/10/05 48,300 48,560 48,030 48,290 377,500
2020/10/02 49,480 49,520 47,100 47,380 788,100
2020/09/30 49,320 50,010 48,980 48,980 727,500
2020/09/29 48,350 50,200 48,130 49,820 803,000
2020/09/28 47,060 48,070 47,060 48,050 699,500
2020/09/25 46,300 47,620 46,300 47,260 695,200
2020/09/24 46,050 46,800 46,040 46,260 465,600
2020/09/23 46,350 46,490 45,810 46,310 610,500
2020/09/18 45,680 46,600 45,520 46,580 638,400
2020/09/17 45,880 45,940 45,380 45,940 347,400
2020/09/16 45,240 46,170 45,160 45,370 541,100
2020/09/15 45,180 45,590 44,920 45,140 322,600
2020/09/14 45,500 45,810 45,260 45,590 403,300
2020/09/11 45,500 45,500 44,600 45,100 482,900
2020/09/10 44,590 44,920 44,420 44,800 408,700
2020/09/09 44,160 44,250 43,600 44,150 508,900
2020/09/08 43,790 44,480 43,660 44,160 467,400
2020/09/07 43,340 43,890 43,270 43,470 257,100
2020/09/04 43,960 44,070 43,570 43,660 301,300
2020/09/03 45,100 45,140 44,330 44,540 339,300
2020/09/02 43,930 44,610 43,690 44,590 347,300
2020/09/01 43,780 43,900 43,210 43,320 316,300
2020/08/31 43,540 44,110 43,410 43,680 429,800
2020/08/28 43,440 44,080 42,610 43,080 716,900
2020/08/27 44,190 44,240 43,320 43,670 429,000
2020/08/26 43,800 44,120 43,620 43,900 309,500
2020/08/25 44,000 44,820 43,810 43,940 592,400
2020/08/24 42,910 43,650 42,810 43,560 416,900
2020/08/21 44,030 44,560 43,570 43,720 478,600
2020/08/20 45,040 45,260 44,380 44,430 355,800
2020/08/19 45,690 45,850 45,290 45,370 249,200
2020/08/18 45,830 45,970 45,410 45,700 322,200
2020/08/17 46,220 46,320 45,730 45,730 271,600
2020/08/14 46,090 46,300 45,670 46,080 424,300
2020/08/13 45,240 46,120 44,830 45,940 644,100
2020/08/12 44,310 45,260 44,080 45,090 593,000
2020/08/11 43,660 44,240 43,160 44,050 649,100
2020/08/07 43,150 43,150 42,190 42,260 395,900
2020/08/06 42,670 42,980 42,190 42,860 508,900
2020/08/05 42,380 42,390 42,070 42,200 430,100
2020/08/04 42,500 42,890 41,780 42,210 823,900
2020/08/03 43,340 43,350 42,070 42,500 959,300
2020/07/31 45,550 45,600 44,160 44,220 560,600
2020/07/30 45,050 45,870 45,050 45,440 379,300
2020/07/29 45,330 45,600 44,820 45,420 337,100
2020/07/28 46,600 46,910 45,740 45,780 389,700
2020/07/27 45,060 46,140 45,030 46,140 425,700
2020/07/22 45,660 46,050 45,630 45,970 319,800
2020/07/21 45,140 46,260 45,030 46,220 617,200
2020/07/20 44,370 44,870 44,080 44,610 377,700
2020/07/17 44,360 44,590 43,970 44,100 430,800
2020/07/16 45,000 45,100 44,170 44,410 661,500
2020/07/15 45,540 45,970 45,130 45,850 476,000
2020/07/14 45,320 45,610 44,840 45,200 359,500
2020/07/13 45,310 45,500 44,690 45,500 324,900
2020/07/10 45,400 45,850 44,840 44,840 456,800
2020/07/09 44,990 45,700 44,550 45,270 482,200
2020/07/08 44,700 45,590 44,540 44,560 505,300
2020/07/07 44,270 44,860 44,110 44,700 537,800
2020/07/06 44,120 44,500 43,900 43,980 456,700
2020/07/03 43,110 44,080 43,060 44,080 501,000
2020/07/02 44,070 44,410 42,900 43,030 718,400
2020/07/01 45,480 45,480 44,190 44,340 417,600
2020/06/30 45,180 45,290 44,850 45,030 484,700
2020/06/29 44,600 44,810 44,290 44,710 373,800
2020/06/26 44,610 45,030 44,560 44,840 372,100
2020/06/25 44,750 45,100 44,640 44,740 542,800
2020/06/24 44,910 45,020 44,520 44,870 300,600
2020/06/23 44,980 45,010 44,420 44,830 451,200
2020/06/22 44,500 44,860 44,320 44,570 277,300
2020/06/19 44,680 44,850 44,260 44,620 576,400
2020/06/18 44,700 44,740 44,100 44,300 377,200
2020/06/17 44,370 44,710 43,960 44,460 456,800
2020/06/16 43,280 44,100 42,970 43,800 674,500
2020/06/15 43,200 43,460 42,120 42,120 490,700
2020/06/12 42,710 43,940 42,710 43,500 887,200
2020/06/11 44,290 44,960 44,220 44,700 457,400
2020/06/10 45,060 45,160 44,650 44,780 471,200
2020/06/09 43,850 44,980 43,800 44,900 540,100
2020/06/08 45,000 45,290 43,790 44,440 1,032,900
2020/06/05 45,350 46,050 45,200 45,300 751,200
2020/06/04 46,650 46,740 45,830 46,200 685,200
2020/06/03 45,730 46,420 45,370 45,700 529,600
2020/06/02 44,340 45,200 44,280 45,030 598,800
2020/06/01 44,150 44,480 43,590 44,290 689,100
2020/05/29 44,350 44,590 43,050 44,350 1,892,200
2020/05/28 43,000 44,680 42,870 44,580 1,119,000
2020/05/27 42,430 42,780 41,910 42,740 595,300
2020/05/26 41,230 41,940 41,150 41,810 423,900
2020/05/25 40,500 40,890 40,160 40,850 280,400
2020/05/22 40,350 40,590 40,020 40,100 299,800
2020/05/21 41,110 41,110 39,990 40,130 545,400
2020/05/20 39,700 40,870 39,580 40,720 699,600
2020/05/19 39,240 39,650 39,060 39,650 502,400
2020/05/18 38,630 39,090 38,630 38,870 362,200
2020/05/15 39,170 39,330 38,350 38,870 571,100
2020/05/14 39,000 39,300 38,620 38,770 542,200
2020/05/13 39,630 39,730 39,280 39,370 694,300
2020/05/12 40,210 40,370 39,870 40,160 401,900
2020/05/11 39,600 40,030 39,320 39,990 422,300
2020/05/08 40,000 40,060 39,150 39,490 580,900
2020/05/07 38,700 39,880 38,630 39,830 847,900
2020/05/01 39,000 39,290 38,480 38,700 493,400
2020/04/30 39,270 39,470 38,260 38,770 1,222,500
2020/04/28 38,000 38,610 37,770 38,570 571,700
2020/04/27 37,410 37,970 37,310 37,930 415,700
2020/04/24 37,000 37,240 36,790 37,180 488,900
2020/04/23 37,500 37,600 37,190 37,330 377,300
2020/04/22 37,000 37,280 36,500 37,280 399,000
2020/04/21 36,800 37,270 36,550 36,710 482,700
2020/04/20 37,780 37,880 36,590 36,940 548,200
2020/04/17 37,500 37,980 37,230 37,720 541,300
2020/04/16 36,700 37,160 36,620 36,830 476,400
2020/04/15 37,530 37,540 37,050 37,280 530,000
2020/04/14 36,550 37,270 36,480 37,090 491,600
2020/04/13 36,640 37,120 36,420 36,430 303,000
2020/04/10 36,420 37,040 36,100 37,020 425,000
2020/04/09 36,730 36,830 35,940 36,530 594,200
2020/04/08 36,400 37,050 35,770 37,000 788,600
2020/04/07 35,990 36,390 35,100 35,800 684,500
2020/04/06 34,570 35,280 34,440 35,210 610,000
2020/04/03 34,440 34,880 33,800 34,160 758,400
2020/04/02 33,410 34,440 33,260 33,810 812,400
2020/04/01 34,620 35,090 33,410 33,750 849,800
2020/03/31 35,790 36,280 34,570 34,830 875,500
2020/03/30 34,440 35,480 33,950 35,400 977,800
2020/03/27 34,020 35,140 33,730 35,140 1,291,800
2020/03/26 33,350 33,900 32,570 33,800 1,248,500
2020/03/25 33,790 34,560 33,460 34,550 1,036,900
2020/03/24 33,070 33,640 31,740 32,390 1,086,800
2020/03/23 31,060 32,710 30,540 32,570 1,489,400
2020/03/19 32,220 32,590 30,070 31,570 1,996,200
2020/03/18 31,080 32,830 30,770 31,890 1,157,800
2020/03/17 28,915 30,930 28,905 30,640 1,548,600
2020/03/16 32,200 32,550 29,800 29,935 1,338,200
2020/03/13 29,860 32,360 29,085 31,270 1,549,100
2020/03/12 31,660 31,930 30,510 30,880 978,100
2020/03/11 32,830 33,650 32,500 32,650 932,800
2020/03/10 31,850 33,090 30,600 32,690 1,348,300
2020/03/09 32,320 32,440 31,320 31,920 826,700
2020/03/06 33,910 34,080 33,330 33,670 519,900
2020/03/05 34,850 34,880 34,050 34,220 661,200
2020/03/04 34,090 34,500 33,970 34,230 526,900
2020/03/03 35,370 35,730 34,460 34,500 841,500
2020/03/02 33,920 35,040 33,200 34,670 950,200
2020/02/28 34,580 34,860 34,110 34,410 927,800
2020/02/27 36,300 36,480 35,490 35,710 749,800
2020/02/26 36,800 37,000 36,200 36,790 707,600
2020/02/25 37,480 38,370 37,280 37,280 908,500
2020/02/21 38,390 38,880 38,300 38,540 397,700
2020/02/20 38,250 38,620 38,030 38,350 473,400
2020/02/19 38,030 38,130 37,650 37,800 335,700
2020/02/18 38,100 38,240 37,530 37,600 421,200
2020/02/17 38,700 38,830 38,350 38,540 329,500
2020/02/14 38,530 38,690 38,180 38,370 335,300
2020/02/13 38,590 38,940 38,470 38,930 364,700
2020/02/12 38,350 38,700 38,120 38,700 426,200
2020/02/10 38,190 38,340 37,820 37,990 238,200
2020/02/07 38,640 38,700 38,190 38,320 317,700
2020/02/06 38,340 39,020 37,890 38,770 696,700
2020/02/05 37,740 37,920 37,320 37,710 622,000
2020/02/04 36,750 36,960 36,360 36,540 585,600
2020/02/03 36,000 37,370 35,990 37,120 728,200
2020/01/31 37,120 37,630 36,950 37,370 540,700
2020/01/30 37,980 38,140 37,040 37,300 559,300
2020/01/29 37,900 38,260 37,820 38,100 439,800
2020/01/28 38,170 38,270 37,940 38,030 693,300
2020/01/27 39,330 39,720 39,070 39,120 642,300
2020/01/24 39,950 40,170 39,690 40,030 361,800
2020/01/23 39,720 39,820 39,500 39,690 345,200
2020/01/22 39,760 39,830 39,450 39,830 420,500
2020/01/21 39,760 39,840 39,270 39,350 212,400
2020/01/20 39,840 39,950 39,440 39,850 345,700
2020/01/17 39,370 39,670 39,220 39,450 421,300
2020/01/16 40,050 40,140 39,190 39,270 512,600
2020/01/15 40,440 40,470 39,830 39,980 433,700
2020/01/14 40,240 40,470 39,900 40,470 579,900
2020/01/10 40,000 40,200 39,510 39,780 405,300
2020/01/09 39,680 39,870 39,610 39,820 443,100
2020/01/08 38,800 39,240 38,170 39,070 700,100
2020/01/07 39,350 39,780 39,220 39,320 511,300
2020/01/06 38,500 38,970 38,330 38,970 708,700

このページの先頭へ