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 |
|---|---|---|---|---|---|
| 2022/12/30 | 52,080 | 52,350 | 51,350 | 51,420 | 344,500 |
| 2022/12/29 | 50,680 | 51,690 | 50,560 | 51,590 | 337,100 |
| 2022/12/28 | 51,220 | 51,330 | 50,780 | 51,270 | 252,200 |
| 2022/12/27 | 51,880 | 51,980 | 51,260 | 51,340 | 229,800 |
| 2022/12/26 | 51,000 | 51,450 | 50,880 | 51,420 | 232,500 |
| 2022/12/23 | 51,500 | 51,900 | 51,210 | 51,360 | 392,800 |
| 2022/12/22 | 52,720 | 52,780 | 51,960 | 52,100 | 409,500 |
| 2022/12/21 | 52,900 | 53,150 | 51,910 | 52,050 | 654,100 |
| 2022/12/20 | 55,410 | 55,640 | 52,740 | 53,370 | 579,700 |
| 2022/12/19 | 55,270 | 56,200 | 55,240 | 55,350 | 429,000 |
| 2022/12/16 | 55,500 | 55,950 | 55,180 | 55,520 | 738,500 |
| 2022/12/15 | 56,380 | 56,540 | 55,970 | 56,340 | 450,200 |
| 2022/12/14 | 56,690 | 57,500 | 56,300 | 57,390 | 530,200 |
| 2022/12/13 | 56,840 | 57,170 | 56,310 | 56,630 | 423,100 |
| 2022/12/12 | 55,670 | 56,630 | 55,660 | 55,950 | 306,000 |
| 2022/12/09 | 56,270 | 56,600 | 55,610 | 56,600 | 504,800 |
| 2022/12/08 | 55,790 | 55,850 | 55,030 | 55,430 | 428,000 |
| 2022/12/07 | 55,550 | 56,210 | 55,310 | 55,900 | 497,000 |
| 2022/12/06 | 55,500 | 56,440 | 55,410 | 56,280 | 421,700 |
| 2022/12/05 | 56,510 | 56,860 | 56,210 | 56,470 | 467,300 |
| 2022/12/02 | 57,500 | 57,680 | 56,550 | 56,850 | 679,500 |
| 2022/12/01 | 58,990 | 58,990 | 58,010 | 58,390 | 505,700 |
| 2022/11/30 | 58,090 | 58,150 | 57,110 | 57,140 | 860,200 |
| 2022/11/29 | 58,630 | 58,750 | 58,250 | 58,440 | 405,900 |
| 2022/11/28 | 59,230 | 59,710 | 59,020 | 59,530 | 311,100 |
| 2022/11/25 | 60,510 | 60,590 | 59,590 | 59,730 | 333,300 |
| 2022/11/24 | 60,600 | 61,300 | 60,400 | 60,660 | 568,000 |
| 2022/11/22 | 59,100 | 59,570 | 59,030 | 59,270 | 390,800 |
| 2022/11/21 | 58,930 | 59,120 | 58,550 | 58,760 | 301,700 |
| 2022/11/18 | 59,590 | 59,630 | 58,850 | 58,870 | 316,100 |
| 2022/11/17 | 59,700 | 60,030 | 59,430 | 59,590 | 334,900 |
| 2022/11/16 | 60,040 | 60,400 | 59,290 | 60,370 | 462,200 |
| 2022/11/15 | 60,050 | 60,570 | 59,690 | 60,040 | 444,900 |
| 2022/11/14 | 61,000 | 61,440 | 60,270 | 60,340 | 769,700 |
| 2022/11/11 | 60,000 | 60,820 | 59,850 | 60,710 | 1,080,600 |
| 2022/11/10 | 57,020 | 57,980 | 56,870 | 57,110 | 418,900 |
| 2022/11/09 | 57,600 | 57,920 | 56,990 | 57,320 | 546,000 |
| 2022/11/08 | 57,340 | 57,820 | 57,050 | 57,640 | 455,200 |
| 2022/11/07 | 56,220 | 57,350 | 56,170 | 56,970 | 514,800 |
| 2022/11/04 | 56,660 | 56,730 | 55,620 | 55,900 | 824,100 |
| 2022/11/02 | 58,360 | 59,120 | 57,880 | 58,080 | 996,700 |
| 2022/11/01 | 57,100 | 58,270 | 56,620 | 58,260 | 1,326,800 |
| 2022/10/31 | 57,000 | 57,000 | 55,170 | 56,320 | 1,469,900 |
| 2022/10/28 | 51,010 | 51,770 | 50,750 | 51,710 | 1,391,800 |
| 2022/10/27 | 52,000 | 52,290 | 51,710 | 52,010 | 775,700 |
| 2022/10/26 | 50,850 | 51,660 | 50,830 | 51,220 | 710,200 |
| 2022/10/25 | 50,500 | 50,980 | 50,030 | 50,300 | 909,000 |
| 2022/10/24 | 48,700 | 49,540 | 48,650 | 48,870 | 498,600 |
| 2022/10/21 | 48,250 | 48,520 | 47,920 | 47,920 | 567,500 |
| 2022/10/20 | 48,150 | 48,420 | 47,930 | 48,050 | 526,000 |
| 2022/10/19 | 49,030 | 49,590 | 48,710 | 48,840 | 420,700 |
| 2022/10/18 | 49,150 | 49,610 | 48,450 | 49,340 | 548,900 |
| 2022/10/17 | 48,670 | 48,700 | 48,020 | 48,280 | 622,800 |
| 2022/10/14 | 50,200 | 50,270 | 49,410 | 49,710 | 629,600 |
| 2022/10/13 | 49,450 | 49,750 | 48,740 | 48,800 | 391,300 |
| 2022/10/12 | 49,140 | 49,440 | 48,850 | 49,160 | 524,500 |
| 2022/10/11 | 50,400 | 50,480 | 49,090 | 49,460 | 668,700 |
| 2022/10/07 | 51,110 | 52,240 | 50,900 | 51,930 | 643,900 |
| 2022/10/06 | 51,230 | 52,320 | 51,200 | 52,180 | 707,800 |
| 2022/10/05 | 51,160 | 51,820 | 50,610 | 51,620 | 903,600 |
| 2022/10/04 | 49,800 | 50,250 | 49,300 | 50,250 | 896,700 |
| 2022/10/03 | 47,280 | 48,840 | 47,240 | 48,430 | 645,900 |
| 2022/09/30 | 48,110 | 48,650 | 47,850 | 47,900 | 797,300 |
| 2022/09/29 | 49,320 | 49,420 | 48,350 | 49,250 | 752,900 |
| 2022/09/28 | 48,960 | 49,800 | 48,600 | 49,320 | 701,300 |
| 2022/09/27 | 49,350 | 50,000 | 48,910 | 49,560 | 702,700 |
| 2022/09/26 | 49,000 | 49,570 | 48,930 | 49,360 | 594,700 |
| 2022/09/22 | 49,240 | 50,110 | 49,080 | 49,930 | 655,100 |
| 2022/09/21 | 50,410 | 50,930 | 50,210 | 50,240 | 424,100 |
| 2022/09/20 | 51,080 | 51,300 | 50,520 | 51,190 | 606,700 |
| 2022/09/16 | 51,250 | 51,300 | 50,110 | 50,110 | 911,900 |
| 2022/09/15 | 51,810 | 52,280 | 51,720 | 52,060 | 483,500 |
| 2022/09/14 | 52,310 | 52,640 | 52,110 | 52,190 | 909,600 |
| 2022/09/13 | 55,420 | 55,430 | 54,560 | 55,020 | 408,900 |
| 2022/09/12 | 54,670 | 55,140 | 54,590 | 54,990 | 445,800 |
| 2022/09/09 | 53,770 | 54,160 | 53,320 | 53,940 | 664,800 |
| 2022/09/08 | 52,040 | 53,670 | 52,040 | 53,600 | 795,900 |
| 2022/09/07 | 51,400 | 51,500 | 50,630 | 51,370 | 368,700 |
| 2022/09/06 | 51,500 | 52,510 | 51,160 | 51,710 | 352,800 |
| 2022/09/05 | 51,000 | 51,450 | 50,810 | 51,340 | 310,900 |
| 2022/09/02 | 51,730 | 52,080 | 51,130 | 51,290 | 438,000 |
| 2022/09/01 | 52,390 | 52,490 | 51,730 | 51,730 | 507,400 |
| 2022/08/31 | 52,190 | 52,840 | 51,970 | 52,840 | 961,400 |
| 2022/08/30 | 52,300 | 53,210 | 52,180 | 53,190 | 559,900 |
| 2022/08/29 | 51,990 | 52,450 | 51,600 | 52,100 | 681,700 |
| 2022/08/26 | 54,500 | 54,810 | 54,120 | 54,160 | 346,800 |
| 2022/08/25 | 53,740 | 54,440 | 53,350 | 54,190 | 351,800 |
| 2022/08/24 | 54,360 | 54,970 | 53,840 | 53,920 | 442,600 |
| 2022/08/23 | 55,650 | 56,000 | 54,590 | 54,590 | 562,700 |
| 2022/08/22 | 55,660 | 56,350 | 55,660 | 56,270 | 466,400 |
| 2022/08/19 | 57,500 | 57,530 | 56,830 | 57,020 | 370,100 |
| 2022/08/18 | 56,410 | 56,720 | 56,020 | 56,580 | 373,600 |
| 2022/08/17 | 57,150 | 57,250 | 56,570 | 57,250 | 481,300 |
| 2022/08/16 | 57,780 | 57,780 | 57,070 | 57,180 | 412,300 |
| 2022/08/15 | 57,550 | 57,700 | 57,070 | 57,480 | 422,500 |
| 2022/08/12 | 56,000 | 57,550 | 55,650 | 56,860 | 923,000 |
| 2022/08/10 | 55,090 | 55,140 | 54,250 | 54,420 | 374,900 |
| 2022/08/09 | 55,920 | 56,550 | 55,330 | 55,530 | 449,600 |
| 2022/08/08 | 55,510 | 55,920 | 55,170 | 55,500 | 444,200 |
| 2022/08/05 | 55,350 | 56,010 | 54,940 | 55,920 | 513,800 |
| 2022/08/04 | 54,870 | 55,350 | 54,520 | 54,800 | 584,100 |
| 2022/08/03 | 54,070 | 54,520 | 53,740 | 54,160 | 412,400 |
| 2022/08/02 | 55,000 | 55,600 | 53,760 | 53,880 | 753,200 |
| 2022/08/01 | 52,800 | 54,770 | 52,800 | 54,770 | 845,000 |
| 2022/07/29 | 53,580 | 53,920 | 52,220 | 52,430 | 1,021,400 |
| 2022/07/28 | 55,520 | 55,530 | 53,270 | 53,930 | 823,200 |
| 2022/07/27 | 53,600 | 54,500 | 53,420 | 53,810 | 594,100 |
| 2022/07/26 | 53,950 | 54,510 | 53,880 | 54,230 | 450,900 |
| 2022/07/25 | 55,300 | 55,800 | 54,680 | 54,800 | 569,000 |
| 2022/07/22 | 55,020 | 56,430 | 54,890 | 56,150 | 995,500 |
| 2022/07/21 | 53,710 | 54,720 | 53,600 | 54,530 | 513,700 |
| 2022/07/20 | 53,880 | 54,380 | 53,640 | 54,350 | 789,400 |
| 2022/07/19 | 52,190 | 52,350 | 51,200 | 52,170 | 663,500 |
| 2022/07/15 | 51,130 | 51,990 | 51,130 | 51,580 | 674,900 |
| 2022/07/14 | 49,400 | 51,500 | 49,230 | 51,170 | 703,100 |
| 2022/07/13 | 49,650 | 50,110 | 49,240 | 49,450 | 597,000 |
| 2022/07/12 | 49,510 | 49,570 | 48,450 | 48,750 | 595,100 |
| 2022/07/11 | 50,690 | 51,100 | 49,780 | 50,260 | 568,500 |
| 2022/07/08 | 49,700 | 50,720 | 49,570 | 49,630 | 906,500 |
| 2022/07/07 | 48,000 | 49,400 | 47,970 | 49,400 | 713,300 |
| 2022/07/06 | 47,100 | 48,040 | 46,970 | 47,970 | 614,000 |
| 2022/07/05 | 47,080 | 47,430 | 46,410 | 46,810 | 505,000 |
| 2022/07/04 | 45,510 | 46,590 | 45,510 | 46,430 | 466,100 |
| 2022/07/01 | 46,500 | 46,950 | 45,280 | 45,610 | 616,100 |
| 2022/06/30 | 46,280 | 46,960 | 46,040 | 46,380 | 729,800 |
| 2022/06/29 | 46,480 | 47,010 | 46,410 | 46,870 | 978,900 |
| 2022/06/28 | 47,310 | 47,380 | 46,550 | 47,340 | 590,000 |
| 2022/06/27 | 46,620 | 47,580 | 46,360 | 47,360 | 664,500 |
| 2022/06/24 | 46,300 | 46,540 | 45,700 | 46,250 | 922,900 |
| 2022/06/23 | 46,690 | 47,580 | 46,010 | 46,150 | 633,000 |
| 2022/06/22 | 47,850 | 48,010 | 47,200 | 47,390 | 548,600 |
| 2022/06/21 | 46,480 | 47,400 | 46,140 | 47,150 | 487,900 |
| 2022/06/20 | 46,990 | 46,990 | 45,180 | 46,080 | 588,200 |
| 2022/06/17 | 45,930 | 46,490 | 44,880 | 46,070 | 1,666,600 |
| 2022/06/16 | 47,880 | 47,960 | 46,500 | 46,500 | 698,900 |
| 2022/06/15 | 47,560 | 47,840 | 46,250 | 46,250 | 841,900 |
| 2022/06/14 | 47,740 | 48,320 | 47,380 | 48,110 | 521,400 |
| 2022/06/13 | 48,880 | 49,180 | 48,380 | 48,400 | 713,200 |
| 2022/06/10 | 51,680 | 51,750 | 50,360 | 50,390 | 668,700 |
| 2022/06/09 | 50,500 | 52,360 | 50,420 | 51,610 | 562,700 |
| 2022/06/08 | 51,800 | 52,140 | 51,150 | 51,280 | 495,900 |
| 2022/06/07 | 51,520 | 52,170 | 51,290 | 51,540 | 379,800 |
| 2022/06/06 | 50,280 | 51,550 | 50,050 | 51,270 | 382,800 |
| 2022/06/03 | 51,750 | 51,790 | 50,920 | 51,280 | 440,800 |
| 2022/06/02 | 51,360 | 51,530 | 50,460 | 51,010 | 474,500 |
| 2022/06/01 | 50,600 | 51,740 | 50,570 | 51,630 | 636,600 |
| 2022/05/31 | 51,100 | 51,700 | 50,660 | 51,590 | 1,616,100 |
| 2022/05/30 | 49,930 | 51,980 | 49,760 | 51,640 | 1,671,500 |
| 2022/05/27 | 49,910 | 49,930 | 48,950 | 49,050 | 710,400 |
| 2022/05/26 | 49,500 | 49,710 | 49,070 | 49,390 | 529,800 |
| 2022/05/25 | 48,510 | 49,560 | 48,450 | 49,360 | 660,000 |
| 2022/05/24 | 49,500 | 49,740 | 48,740 | 48,750 | 578,500 |
| 2022/05/23 | 49,740 | 49,780 | 49,070 | 49,500 | 631,500 |
| 2022/05/20 | 49,360 | 49,730 | 48,620 | 49,060 | 1,038,400 |
| 2022/05/19 | 49,860 | 50,390 | 49,670 | 50,260 | 794,100 |
| 2022/05/18 | 51,900 | 52,460 | 51,120 | 51,750 | 559,800 |
| 2022/05/17 | 51,290 | 51,520 | 50,880 | 51,350 | 446,800 |
| 2022/05/16 | 51,960 | 52,240 | 51,310 | 51,330 | 553,300 |
| 2022/05/13 | 50,170 | 51,390 | 49,840 | 51,020 | 631,300 |
| 2022/05/12 | 49,230 | 49,830 | 48,570 | 49,170 | 750,800 |
| 2022/05/11 | 50,200 | 50,970 | 50,040 | 50,330 | 484,900 |
| 2022/05/10 | 49,370 | 50,710 | 49,040 | 50,400 | 589,500 |
| 2022/05/09 | 51,400 | 51,490 | 50,240 | 50,240 | 519,300 |
| 2022/05/06 | 52,840 | 52,850 | 51,610 | 52,250 | 612,200 |
| 2022/05/02 | 54,850 | 54,850 | 52,110 | 52,240 | 825,000 |
| 2022/04/28 | 53,240 | 53,250 | 51,700 | 52,850 | 1,007,100 |
| 2022/04/27 | 49,700 | 50,810 | 48,930 | 50,320 | 917,000 |
| 2022/04/26 | 51,010 | 51,400 | 50,490 | 50,590 | 854,400 |
| 2022/04/25 | 51,000 | 51,780 | 50,930 | 51,070 | 726,200 |
| 2022/04/22 | 52,910 | 53,680 | 52,660 | 53,440 | 616,000 |
| 2022/04/21 | 53,400 | 54,590 | 52,860 | 54,440 | 643,900 |
| 2022/04/20 | 54,500 | 55,200 | 53,290 | 53,590 | 829,200 |
| 2022/04/19 | 55,120 | 55,420 | 54,440 | 54,760 | 422,500 |
| 2022/04/18 | 54,930 | 55,150 | 54,060 | 54,380 | 288,400 |
| 2022/04/15 | 54,810 | 55,390 | 54,180 | 55,170 | 370,800 |
| 2022/04/14 | 55,800 | 56,380 | 55,440 | 56,350 | 351,600 |
| 2022/04/13 | 54,980 | 56,440 | 54,920 | 56,020 | 498,900 |
| 2022/04/12 | 55,370 | 55,780 | 54,410 | 54,420 | 478,400 |
| 2022/04/11 | 56,600 | 56,920 | 55,870 | 56,370 | 447,900 |
| 2022/04/08 | 58,080 | 58,350 | 57,120 | 57,760 | 554,800 |
| 2022/04/07 | 57,280 | 57,760 | 56,600 | 57,120 | 479,200 |
| 2022/04/06 | 58,000 | 58,680 | 57,520 | 58,380 | 508,600 |
| 2022/04/05 | 59,350 | 59,450 | 58,220 | 58,770 | 467,700 |
| 2022/04/04 | 57,530 | 58,180 | 57,510 | 58,170 | 345,200 |
| 2022/04/01 | 57,030 | 58,710 | 56,930 | 58,160 | 618,900 |
| 2022/03/31 | 57,390 | 58,340 | 57,100 | 57,250 | 725,800 |
| 2022/03/30 | 58,300 | 58,820 | 56,920 | 57,240 | 676,700 |
| 2022/03/29 | 57,490 | 57,490 | 56,290 | 56,990 | 590,100 |
| 2022/03/28 | 56,120 | 56,940 | 55,860 | 56,500 | 418,900 |
| 2022/03/25 | 58,000 | 58,240 | 56,300 | 56,560 | 671,500 |
| 2022/03/24 | 57,060 | 57,760 | 56,170 | 57,760 | 583,100 |
| 2022/03/23 | 56,020 | 57,780 | 56,000 | 57,390 | 759,600 |
| 2022/03/22 | 54,320 | 55,500 | 54,220 | 54,890 | 740,500 |
| 2022/03/18 | 54,940 | 55,400 | 54,500 | 54,800 | 746,400 |
| 2022/03/17 | 54,290 | 55,270 | 53,900 | 54,280 | 676,700 |
| 2022/03/16 | 51,110 | 52,460 | 51,040 | 52,310 | 671,700 |
| 2022/03/15 | 50,310 | 51,150 | 50,180 | 50,550 | 484,700 |
| 2022/03/14 | 51,300 | 52,500 | 50,910 | 51,050 | 622,600 |
| 2022/03/11 | 52,680 | 52,900 | 50,750 | 51,200 | 1,005,100 |
| 2022/03/10 | 54,320 | 54,550 | 52,940 | 54,300 | 658,300 |
| 2022/03/09 | 52,830 | 53,780 | 52,500 | 52,700 | 709,900 |
| 2022/03/08 | 51,220 | 54,170 | 50,940 | 52,830 | 1,075,000 |
| 2022/03/07 | 52,100 | 52,870 | 51,660 | 51,800 | 620,300 |
| 2022/03/04 | 54,270 | 54,710 | 53,410 | 53,850 | 689,400 |
| 2022/03/03 | 54,140 | 54,690 | 53,650 | 54,280 | 599,200 |
| 2022/03/02 | 53,400 | 53,590 | 52,750 | 53,030 | 569,000 |
| 2022/03/01 | 54,530 | 54,580 | 53,670 | 54,140 | 607,400 |
| 2022/02/28 | 54,240 | 54,380 | 53,240 | 53,780 | 742,100 |
| 2022/02/25 | 53,450 | 55,250 | 53,360 | 54,480 | 919,000 |
| 2022/02/24 | 52,250 | 53,350 | 51,820 | 52,610 | 1,024,100 |
| 2022/02/22 | 51,500 | 52,890 | 51,410 | 52,210 | 579,000 |
| 2022/02/21 | 52,000 | 53,270 | 51,400 | 52,500 | 748,600 |
| 2022/02/18 | 54,500 | 54,810 | 53,440 | 53,970 | 863,100 |
| 2022/02/17 | 56,400 | 57,070 | 54,310 | 54,880 | 1,238,000 |
| 2022/02/16 | 58,200 | 58,500 | 56,900 | 57,380 | 720,300 |
| 2022/02/15 | 57,020 | 57,870 | 56,700 | 57,590 | 592,100 |
| 2022/02/14 | 56,510 | 57,330 | 56,250 | 56,820 | 814,500 |
| 2022/02/10 | 60,170 | 60,720 | 59,510 | 60,360 | 595,800 |
| 2022/02/09 | 58,700 | 59,580 | 58,110 | 59,500 | 413,200 |
| 2022/02/08 | 59,760 | 60,170 | 58,220 | 58,460 | 572,200 |
| 2022/02/07 | 60,200 | 60,200 | 58,510 | 58,760 | 452,900 |
| 2022/02/04 | 59,090 | 60,110 | 58,450 | 59,990 | 850,600 |
| 2022/02/03 | 62,000 | 62,190 | 60,060 | 60,060 | 826,400 |
| 2022/02/02 | 62,410 | 63,120 | 61,980 | 63,080 | 1,162,200 |
| 2022/02/01 | 60,230 | 61,260 | 59,030 | 59,410 | 737,100 |
| 2022/01/31 | 56,340 | 58,910 | 56,020 | 58,230 | 571,000 |
| 2022/01/28 | 57,980 | 58,090 | 56,110 | 57,340 | 603,600 |
| 2022/01/27 | 58,370 | 58,740 | 56,250 | 56,360 | 820,100 |
| 2022/01/26 | 58,680 | 58,700 | 57,280 | 57,720 | 563,500 |
| 2022/01/25 | 60,730 | 61,090 | 58,110 | 58,780 | 675,300 |
| 2022/01/24 | 59,700 | 60,140 | 59,170 | 60,050 | 528,900 |
| 2022/01/21 | 60,940 | 61,000 | 60,000 | 60,700 | 588,000 |
| 2022/01/20 | 61,110 | 62,250 | 60,520 | 61,940 | 588,500 |
| 2022/01/19 | 62,500 | 63,050 | 61,810 | 62,050 | 643,000 |
| 2022/01/18 | 63,120 | 64,300 | 62,710 | 63,500 | 721,000 |
| 2022/01/17 | 61,450 | 62,630 | 60,940 | 62,200 | 568,800 |
| 2022/01/14 | 61,940 | 63,190 | 61,300 | 62,160 | 1,119,900 |
| 2022/01/13 | 66,030 | 66,370 | 63,740 | 64,210 | 594,400 |
| 2022/01/12 | 65,000 | 65,880 | 64,720 | 65,610 | 1,055,500 |
| 2022/01/11 | 64,600 | 65,920 | 62,380 | 62,500 | 1,565,600 |
| 2022/01/07 | 69,900 | 70,010 | 67,330 | 67,850 | 702,900 |
| 2022/01/06 | 72,100 | 72,410 | 69,900 | 69,900 | 707,300 |
| 2022/01/05 | 73,250 | 73,970 | 73,150 | 73,860 | 299,100 |
| 2022/01/04 | 73,000 | 73,890 | 72,200 | 73,820 | 493,100 |