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 |
|---|---|---|---|---|---|
| 2023/12/29 | 61,990 | 62,490 | 61,740 | 62,120 | 424,200 |
| 2023/12/28 | 62,620 | 62,810 | 62,330 | 62,630 | 252,000 |
| 2023/12/27 | 62,500 | 62,980 | 62,410 | 62,830 | 392,800 |
| 2023/12/26 | 61,800 | 62,240 | 61,780 | 62,240 | 242,100 |
| 2023/12/25 | 62,200 | 62,480 | 62,010 | 62,040 | 192,100 |
| 2023/12/22 | 62,010 | 62,650 | 61,880 | 62,020 | 410,700 |
| 2023/12/21 | 61,890 | 62,450 | 61,630 | 62,450 | 407,200 |
| 2023/12/20 | 62,900 | 63,530 | 62,550 | 62,580 | 649,500 |
| 2023/12/19 | 61,300 | 62,600 | 61,300 | 62,590 | 419,800 |
| 2023/12/18 | 62,730 | 62,730 | 61,340 | 61,860 | 491,100 |
| 2023/12/15 | 61,740 | 62,760 | 61,300 | 62,500 | 948,400 |
| 2023/12/14 | 60,480 | 60,990 | 59,900 | 60,380 | 430,700 |
| 2023/12/13 | 60,820 | 61,180 | 60,510 | 61,010 | 424,900 |
| 2023/12/12 | 61,480 | 61,580 | 60,840 | 60,960 | 388,200 |
| 2023/12/11 | 60,920 | 61,030 | 60,500 | 60,850 | 360,600 |
| 2023/12/08 | 60,340 | 60,660 | 59,790 | 59,920 | 697,100 |
| 2023/12/07 | 62,090 | 62,090 | 60,660 | 60,950 | 520,000 |
| 2023/12/06 | 61,030 | 62,450 | 60,980 | 62,350 | 420,000 |
| 2023/12/05 | 62,220 | 62,360 | 60,750 | 60,840 | 491,500 |
| 2023/12/04 | 62,460 | 62,910 | 62,120 | 62,210 | 400,600 |
| 2023/12/01 | 62,940 | 63,200 | 62,270 | 62,660 | 544,900 |
| 2023/11/30 | 62,990 | 63,400 | 62,290 | 63,350 | 760,500 |
| 2023/11/29 | 61,680 | 62,820 | 61,610 | 62,440 | 533,800 |
| 2023/11/28 | 62,040 | 62,510 | 61,110 | 61,680 | 527,100 |
| 2023/11/27 | 63,060 | 63,460 | 61,960 | 61,970 | 513,900 |
| 2023/11/24 | 63,940 | 64,680 | 63,180 | 63,180 | 674,800 |
| 2023/11/22 | 62,690 | 63,450 | 62,420 | 63,450 | 504,800 |
| 2023/11/21 | 62,440 | 62,850 | 62,110 | 62,710 | 385,400 |
| 2023/11/20 | 62,990 | 63,240 | 62,170 | 62,280 | 534,400 |
| 2023/11/17 | 62,420 | 63,110 | 62,300 | 63,110 | 615,600 |
| 2023/11/16 | 62,380 | 63,190 | 61,910 | 63,050 | 851,400 |
| 2023/11/15 | 61,330 | 61,850 | 61,000 | 61,770 | 713,200 |
| 2023/11/14 | 59,500 | 59,920 | 59,240 | 59,770 | 331,900 |
| 2023/11/13 | 60,200 | 60,340 | 59,450 | 59,490 | 352,800 |
| 2023/11/10 | 60,010 | 60,330 | 59,360 | 59,860 | 492,400 |
| 2023/11/09 | 60,460 | 60,590 | 59,350 | 60,120 | 558,200 |
| 2023/11/08 | 60,550 | 60,800 | 60,010 | 60,450 | 587,200 |
| 2023/11/07 | 61,800 | 61,840 | 60,330 | 60,500 | 690,600 |
| 2023/11/06 | 62,100 | 62,350 | 61,430 | 62,160 | 1,068,500 |
| 2023/11/02 | 60,420 | 60,870 | 60,090 | 60,580 | 907,600 |
| 2023/11/01 | 59,630 | 60,010 | 59,070 | 59,410 | 994,500 |
| 2023/10/31 | 59,000 | 59,000 | 57,620 | 58,150 | 1,312,500 |
| 2023/10/30 | 56,050 | 57,360 | 55,120 | 57,310 | 1,411,900 |
| 2023/10/27 | 52,480 | 53,050 | 52,220 | 53,050 | 566,100 |
| 2023/10/26 | 52,610 | 52,790 | 52,170 | 52,360 | 479,700 |
| 2023/10/25 | 53,700 | 54,010 | 53,150 | 53,290 | 529,000 |
| 2023/10/24 | 53,200 | 53,720 | 52,080 | 53,110 | 737,700 |
| 2023/10/23 | 54,480 | 54,580 | 53,320 | 53,320 | 637,300 |
| 2023/10/20 | 54,500 | 54,920 | 54,310 | 54,630 | 484,900 |
| 2023/10/19 | 55,600 | 55,860 | 55,260 | 55,310 | 546,300 |
| 2023/10/18 | 56,680 | 56,840 | 56,230 | 56,800 | 543,200 |
| 2023/10/17 | 56,090 | 57,190 | 56,090 | 56,760 | 560,500 |
| 2023/10/16 | 56,610 | 56,830 | 55,750 | 55,870 | 578,400 |
| 2023/10/13 | 58,790 | 58,910 | 57,190 | 57,310 | 936,200 |
| 2023/10/12 | 55,880 | 57,480 | 55,650 | 57,150 | 803,700 |
| 2023/10/11 | 55,680 | 56,000 | 55,110 | 55,210 | 575,400 |
| 2023/10/10 | 55,300 | 55,850 | 55,190 | 55,690 | 582,100 |
| 2023/10/06 | 55,650 | 56,040 | 55,040 | 55,040 | 545,900 |
| 2023/10/05 | 55,500 | 55,650 | 54,850 | 55,390 | 766,900 |
| 2023/10/04 | 54,000 | 55,260 | 53,790 | 54,790 | 852,200 |
| 2023/10/03 | 55,700 | 55,780 | 54,710 | 54,710 | 636,900 |
| 2023/10/02 | 56,300 | 56,630 | 55,480 | 55,520 | 761,200 |
| 2023/09/29 | 56,320 | 56,320 | 55,150 | 55,500 | 866,100 |
| 2023/09/28 | 55,870 | 55,870 | 55,040 | 55,370 | 734,600 |
| 2023/09/27 | 54,330 | 55,740 | 54,320 | 55,720 | 951,100 |
| 2023/09/26 | 55,760 | 55,770 | 54,600 | 54,670 | 668,400 |
| 2023/09/25 | 55,470 | 55,870 | 55,150 | 55,430 | 669,000 |
| 2023/09/22 | 55,570 | 56,430 | 55,440 | 55,800 | 797,100 |
| 2023/09/21 | 56,820 | 56,850 | 55,030 | 56,170 | 1,241,900 |
| 2023/09/20 | 57,150 | 58,670 | 57,040 | 58,040 | 668,700 |
| 2023/09/19 | 57,750 | 58,180 | 57,130 | 57,610 | 748,200 |
| 2023/09/15 | 58,440 | 59,040 | 57,780 | 58,800 | 942,400 |
| 2023/09/14 | 57,400 | 58,140 | 57,030 | 57,860 | 657,300 |
| 2023/09/13 | 57,180 | 57,720 | 56,880 | 57,200 | 747,100 |
| 2023/09/12 | 57,590 | 58,250 | 57,150 | 58,150 | 545,800 |
| 2023/09/11 | 58,500 | 58,670 | 57,350 | 57,490 | 651,100 |
| 2023/09/08 | 60,040 | 60,040 | 58,750 | 58,980 | 696,200 |
| 2023/09/07 | 60,120 | 60,380 | 59,850 | 59,900 | 542,000 |
| 2023/09/06 | 60,500 | 61,010 | 60,320 | 60,720 | 396,200 |
| 2023/09/05 | 59,990 | 60,500 | 59,750 | 60,500 | 551,600 |
| 2023/09/04 | 60,790 | 60,840 | 59,970 | 60,210 | 549,200 |
| 2023/09/01 | 60,480 | 60,900 | 60,160 | 60,600 | 572,400 |
| 2023/08/31 | 60,480 | 60,710 | 60,070 | 60,520 | 925,800 |
| 2023/08/30 | 61,700 | 61,880 | 60,950 | 61,040 | 797,900 |
| 2023/08/29 | 61,590 | 61,700 | 60,550 | 60,720 | 409,700 |
| 2023/08/28 | 61,280 | 61,770 | 61,010 | 61,630 | 393,700 |
| 2023/08/25 | 60,610 | 60,950 | 60,050 | 60,390 | 408,500 |
| 2023/08/24 | 62,000 | 62,130 | 61,180 | 61,530 | 541,900 |
| 2023/08/23 | 59,940 | 61,180 | 59,940 | 61,130 | 495,700 |
| 2023/08/22 | 59,610 | 60,030 | 59,340 | 59,930 | 464,400 |
| 2023/08/21 | 59,300 | 59,870 | 58,910 | 59,210 | 581,800 |
| 2023/08/18 | 59,270 | 59,990 | 59,170 | 59,880 | 523,200 |
| 2023/08/17 | 58,800 | 59,580 | 58,510 | 59,440 | 520,600 |
| 2023/08/16 | 59,640 | 60,650 | 59,360 | 59,430 | 553,800 |
| 2023/08/15 | 60,330 | 60,840 | 59,660 | 59,790 | 507,900 |
| 2023/08/14 | 60,910 | 60,940 | 59,280 | 59,460 | 654,200 |
| 2023/08/10 | 59,800 | 60,480 | 58,950 | 60,480 | 651,700 |
| 2023/08/09 | 60,160 | 60,340 | 59,640 | 60,000 | 502,700 |
| 2023/08/08 | 61,000 | 61,200 | 60,270 | 60,440 | 520,100 |
| 2023/08/07 | 60,240 | 61,060 | 60,050 | 60,970 | 561,100 |
| 2023/08/04 | 61,710 | 61,950 | 60,840 | 61,540 | 696,800 |
| 2023/08/03 | 61,610 | 62,380 | 61,550 | 61,780 | 710,200 |
| 2023/08/02 | 61,500 | 62,840 | 61,450 | 62,040 | 1,231,400 |
| 2023/08/01 | 63,000 | 63,220 | 61,250 | 61,520 | 1,631,100 |
| 2023/07/31 | 65,000 | 65,060 | 63,080 | 63,760 | 1,689,300 |
| 2023/07/28 | 66,000 | 67,000 | 65,450 | 66,670 | 706,800 |
| 2023/07/27 | 65,800 | 66,740 | 65,680 | 66,550 | 380,400 |
| 2023/07/26 | 66,700 | 66,860 | 66,110 | 66,270 | 358,500 |
| 2023/07/25 | 66,670 | 66,950 | 65,840 | 66,230 | 490,500 |
| 2023/07/24 | 66,790 | 67,020 | 66,320 | 66,670 | 505,000 |
| 2023/07/21 | 65,800 | 66,650 | 65,790 | 66,290 | 323,000 |
| 2023/07/20 | 67,750 | 67,870 | 66,520 | 66,520 | 370,900 |
| 2023/07/19 | 67,770 | 68,230 | 67,670 | 68,010 | 445,400 |
| 2023/07/18 | 66,900 | 67,680 | 66,800 | 67,520 | 397,100 |
| 2023/07/14 | 67,120 | 67,240 | 66,070 | 66,700 | 511,100 |
| 2023/07/13 | 65,650 | 66,890 | 65,350 | 66,600 | 436,100 |
| 2023/07/12 | 65,660 | 66,130 | 65,030 | 65,350 | 454,400 |
| 2023/07/11 | 66,000 | 66,330 | 65,660 | 65,790 | 476,700 |
| 2023/07/10 | 65,980 | 66,150 | 65,280 | 65,390 | 545,900 |
| 2023/07/07 | 66,480 | 67,110 | 65,970 | 65,970 | 621,500 |
| 2023/07/06 | 67,800 | 67,820 | 66,960 | 67,030 | 587,600 |
| 2023/07/05 | 68,000 | 69,100 | 67,850 | 68,410 | 607,900 |
| 2023/07/04 | 68,940 | 69,040 | 68,360 | 68,470 | 565,300 |
| 2023/07/03 | 68,980 | 69,640 | 68,940 | 69,620 | 602,300 |
| 2023/06/30 | 68,530 | 68,530 | 67,450 | 67,850 | 712,400 |
| 2023/06/29 | 68,800 | 69,150 | 68,390 | 68,520 | 468,300 |
| 2023/06/28 | 67,960 | 68,860 | 67,550 | 68,840 | 700,600 |
| 2023/06/27 | 67,100 | 67,450 | 66,520 | 66,960 | 580,000 |
| 2023/06/26 | 67,400 | 68,310 | 66,830 | 67,860 | 434,500 |
| 2023/06/23 | 69,220 | 69,420 | 67,460 | 67,940 | 580,200 |
| 2023/06/22 | 68,700 | 69,610 | 68,580 | 68,830 | 512,700 |
| 2023/06/21 | 69,600 | 70,240 | 69,170 | 69,870 | 528,300 |
| 2023/06/20 | 69,500 | 69,930 | 69,230 | 69,820 | 452,400 |
| 2023/06/19 | 71,110 | 71,130 | 69,730 | 70,090 | 534,100 |
| 2023/06/16 | 71,100 | 71,210 | 70,460 | 70,990 | 781,400 |
| 2023/06/15 | 70,640 | 71,440 | 70,600 | 70,970 | 607,700 |
| 2023/06/14 | 70,950 | 71,050 | 69,750 | 70,620 | 620,700 |
| 2023/06/13 | 70,300 | 70,590 | 69,560 | 70,440 | 780,800 |
| 2023/06/12 | 68,500 | 70,040 | 68,100 | 70,010 | 654,100 |
| 2023/06/09 | 66,400 | 68,550 | 66,320 | 68,410 | 998,200 |
| 2023/06/08 | 68,300 | 68,300 | 66,950 | 66,990 | 967,000 |
| 2023/06/07 | 70,980 | 71,140 | 69,060 | 69,400 | 930,000 |
| 2023/06/06 | 71,800 | 71,830 | 70,550 | 71,000 | 737,000 |
| 2023/06/05 | 70,460 | 71,890 | 69,750 | 71,890 | 798,200 |
| 2023/06/02 | 69,430 | 70,200 | 68,900 | 70,030 | 728,700 |
| 2023/06/01 | 67,910 | 68,570 | 67,430 | 68,430 | 545,400 |
| 2023/05/31 | 69,080 | 69,100 | 67,800 | 67,800 | 944,500 |
| 2023/05/30 | 68,600 | 69,570 | 68,400 | 69,180 | 458,300 |
| 2023/05/29 | 70,090 | 70,100 | 68,620 | 68,650 | 420,300 |
| 2023/05/26 | 69,890 | 69,900 | 68,940 | 68,940 | 451,200 |
| 2023/05/25 | 68,190 | 69,370 | 67,950 | 69,050 | 620,500 |
| 2023/05/24 | 68,100 | 68,670 | 67,680 | 68,410 | 513,800 |
| 2023/05/23 | 69,700 | 70,290 | 68,400 | 69,200 | 730,800 |
| 2023/05/22 | 69,200 | 69,870 | 68,750 | 69,870 | 427,600 |
| 2023/05/19 | 69,480 | 69,820 | 68,900 | 69,260 | 670,700 |
| 2023/05/18 | 69,080 | 69,290 | 68,110 | 68,540 | 668,900 |
| 2023/05/17 | 67,340 | 67,530 | 66,800 | 67,180 | 513,000 |
| 2023/05/16 | 66,660 | 67,470 | 66,570 | 67,230 | 575,500 |
| 2023/05/15 | 65,570 | 66,260 | 65,210 | 66,220 | 468,900 |
| 2023/05/12 | 64,570 | 65,840 | 64,100 | 65,520 | 858,500 |
| 2023/05/11 | 64,500 | 64,640 | 63,720 | 63,800 | 478,400 |
| 2023/05/10 | 64,310 | 64,610 | 63,700 | 64,110 | 475,500 |
| 2023/05/09 | 63,820 | 64,590 | 63,770 | 64,570 | 545,300 |
| 2023/05/08 | 64,380 | 64,590 | 63,700 | 63,700 | 733,700 |
| 2023/05/02 | 63,410 | 63,520 | 62,810 | 63,410 | 500,600 |
| 2023/05/01 | 62,460 | 63,630 | 62,230 | 62,840 | 1,019,300 |
| 2023/04/28 | 61,040 | 61,410 | 59,350 | 61,100 | 1,332,200 |
| 2023/04/27 | 61,390 | 62,120 | 61,110 | 62,040 | 556,300 |
| 2023/04/26 | 62,620 | 62,740 | 61,310 | 61,610 | 566,700 |
| 2023/04/25 | 62,160 | 63,040 | 62,150 | 62,850 | 418,400 |
| 2023/04/24 | 62,490 | 62,500 | 61,980 | 62,330 | 270,500 |
| 2023/04/21 | 62,400 | 62,540 | 61,750 | 62,340 | 493,300 |
| 2023/04/20 | 61,450 | 62,770 | 61,260 | 62,530 | 624,100 |
| 2023/04/19 | 62,140 | 62,390 | 61,330 | 61,490 | 440,000 |
| 2023/04/18 | 62,240 | 62,400 | 61,950 | 62,390 | 379,300 |
| 2023/04/17 | 62,200 | 62,200 | 61,580 | 62,160 | 298,700 |
| 2023/04/14 | 62,250 | 62,370 | 61,510 | 62,010 | 606,400 |
| 2023/04/13 | 60,470 | 62,020 | 60,280 | 61,750 | 766,600 |
| 2023/04/12 | 60,150 | 60,410 | 59,940 | 60,250 | 468,500 |
| 2023/04/11 | 60,120 | 60,440 | 59,770 | 59,960 | 541,100 |
| 2023/04/10 | 60,200 | 60,240 | 59,320 | 59,820 | 379,800 |
| 2023/04/07 | 59,420 | 60,070 | 59,350 | 59,780 | 543,400 |
| 2023/04/06 | 60,950 | 60,950 | 59,290 | 59,460 | 896,600 |
| 2023/04/05 | 62,680 | 62,720 | 61,670 | 62,020 | 596,700 |
| 2023/04/04 | 64,000 | 64,180 | 63,120 | 63,360 | 592,300 |
| 2023/04/03 | 64,260 | 64,380 | 63,340 | 63,680 | 578,000 |
| 2023/03/31 | 64,260 | 64,810 | 64,000 | 64,450 | 700,600 |
| 2023/03/30 | 63,630 | 64,190 | 62,940 | 63,280 | 530,900 |
| 2023/03/29 | 62,610 | 63,320 | 62,210 | 63,320 | 744,300 |
| 2023/03/28 | 62,330 | 62,830 | 62,060 | 62,490 | 524,300 |
| 2023/03/27 | 62,060 | 62,630 | 61,620 | 62,030 | 505,900 |
| 2023/03/24 | 62,050 | 62,440 | 61,720 | 62,270 | 472,300 |
| 2023/03/23 | 61,760 | 62,060 | 60,840 | 61,740 | 651,700 |
| 2023/03/22 | 61,030 | 62,940 | 61,030 | 62,760 | 863,400 |
| 2023/03/20 | 60,500 | 60,890 | 59,980 | 60,250 | 565,200 |
| 2023/03/17 | 60,130 | 60,780 | 59,630 | 60,510 | 687,300 |
| 2023/03/16 | 58,150 | 59,680 | 57,620 | 59,280 | 737,400 |
| 2023/03/15 | 59,400 | 59,410 | 58,150 | 58,420 | 462,100 |
| 2023/03/14 | 60,330 | 60,790 | 58,510 | 58,990 | 717,100 |
| 2023/03/13 | 60,000 | 60,360 | 59,110 | 60,270 | 494,800 |
| 2023/03/10 | 60,280 | 60,760 | 60,030 | 60,170 | 839,300 |
| 2023/03/09 | 61,990 | 62,210 | 61,260 | 61,590 | 462,600 |
| 2023/03/08 | 60,660 | 61,530 | 60,600 | 61,170 | 447,100 |
| 2023/03/07 | 60,380 | 61,170 | 60,320 | 61,050 | 441,500 |
| 2023/03/06 | 60,700 | 61,070 | 60,450 | 60,950 | 512,300 |
| 2023/03/03 | 59,860 | 60,200 | 59,070 | 59,880 | 560,400 |
| 2023/03/02 | 59,390 | 59,500 | 58,560 | 58,960 | 338,500 |
| 2023/03/01 | 58,630 | 59,480 | 58,040 | 59,230 | 352,200 |
| 2023/02/28 | 58,770 | 59,190 | 58,630 | 58,890 | 407,600 |
| 2023/02/27 | 56,970 | 58,580 | 56,960 | 58,400 | 314,100 |
| 2023/02/24 | 57,200 | 58,100 | 57,110 | 57,970 | 473,900 |
| 2023/02/22 | 57,130 | 57,480 | 56,910 | 56,930 | 549,500 |
| 2023/02/21 | 58,000 | 58,180 | 57,610 | 57,850 | 340,700 |
| 2023/02/20 | 59,250 | 59,250 | 58,040 | 58,250 | 362,000 |
| 2023/02/17 | 59,700 | 59,800 | 58,870 | 58,870 | 538,700 |
| 2023/02/16 | 60,080 | 60,730 | 60,000 | 60,600 | 412,900 |
| 2023/02/15 | 60,890 | 60,890 | 59,310 | 59,510 | 466,500 |
| 2023/02/14 | 60,020 | 60,420 | 59,920 | 60,130 | 403,200 |
| 2023/02/13 | 60,200 | 60,460 | 59,280 | 59,340 | 334,700 |
| 2023/02/10 | 60,320 | 61,320 | 60,170 | 60,320 | 383,100 |
| 2023/02/09 | 60,250 | 60,860 | 60,040 | 60,630 | 291,300 |
| 2023/02/08 | 61,000 | 61,380 | 60,350 | 60,540 | 304,500 |
| 2023/02/07 | 60,770 | 61,660 | 60,730 | 61,070 | 356,900 |
| 2023/02/06 | 61,960 | 62,100 | 60,310 | 60,470 | 527,100 |
| 2023/02/03 | 60,830 | 62,070 | 60,720 | 61,380 | 744,900 |
| 2023/02/02 | 60,920 | 61,420 | 60,370 | 60,760 | 706,300 |
| 2023/02/01 | 59,960 | 60,530 | 59,370 | 59,580 | 451,300 |
| 2023/01/31 | 59,670 | 60,140 | 59,070 | 59,280 | 369,900 |
| 2023/01/30 | 60,090 | 60,520 | 59,570 | 60,030 | 558,300 |
| 2023/01/27 | 58,870 | 59,390 | 58,870 | 59,390 | 328,600 |
| 2023/01/26 | 60,050 | 60,170 | 58,660 | 58,970 | 426,300 |
| 2023/01/25 | 59,570 | 60,190 | 59,190 | 59,940 | 634,400 |
| 2023/01/24 | 59,040 | 59,400 | 58,650 | 58,940 | 520,200 |
| 2023/01/23 | 57,960 | 58,570 | 57,730 | 58,380 | 478,900 |
| 2023/01/20 | 56,530 | 56,870 | 56,280 | 56,800 | 403,200 |
| 2023/01/19 | 57,480 | 58,030 | 57,180 | 57,410 | 391,900 |
| 2023/01/18 | 56,710 | 57,660 | 56,150 | 57,660 | 613,900 |
| 2023/01/17 | 55,390 | 56,540 | 54,750 | 56,200 | 516,900 |
| 2023/01/16 | 54,850 | 55,500 | 54,780 | 54,900 | 277,900 |
| 2023/01/13 | 55,400 | 55,870 | 54,890 | 55,080 | 499,100 |
| 2023/01/12 | 55,850 | 55,990 | 54,920 | 55,140 | 522,600 |
| 2023/01/11 | 52,600 | 55,230 | 52,600 | 55,220 | 825,600 |
| 2023/01/10 | 52,420 | 52,670 | 52,100 | 52,240 | 496,900 |
| 2023/01/06 | 50,100 | 51,690 | 49,970 | 51,510 | 435,600 |
| 2023/01/05 | 50,360 | 50,740 | 50,100 | 50,650 | 500,600 |
| 2023/01/04 | 50,440 | 50,770 | 49,950 | 50,340 | 541,300 |