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 |
|---|---|---|---|---|---|
| 2024/10/04 | 69,220 | 70,140 | 68,980 | 69,090 | 464,600 |
| 2024/10/03 | 69,500 | 69,830 | 68,630 | 68,930 | 478,900 |
| 2024/10/02 | 68,400 | 68,640 | 67,760 | 68,140 | 472,400 |
| 2024/10/01 | 69,000 | 70,040 | 68,870 | 69,400 | 491,100 |
| 2024/09/30 | 69,000 | 70,190 | 68,290 | 68,360 | 743,200 |
| 2024/09/27 | 71,000 | 71,880 | 70,340 | 71,090 | 915,300 |
| 2024/09/26 | 69,500 | 71,130 | 69,320 | 71,130 | 717,500 |
| 2024/09/25 | 68,700 | 69,420 | 68,380 | 68,650 | 459,800 |
| 2024/09/24 | 70,000 | 70,700 | 69,100 | 69,170 | 555,100 |
| 2024/09/20 | 68,890 | 69,800 | 68,600 | 68,920 | 917,900 |
| 2024/09/19 | 67,500 | 67,850 | 66,900 | 67,270 | 735,200 |
| 2024/09/18 | 65,530 | 65,810 | 64,810 | 65,810 | 531,600 |
| 2024/09/17 | 65,350 | 65,590 | 64,260 | 65,430 | 637,800 |
| 2024/09/13 | 65,920 | 66,540 | 65,600 | 66,050 | 640,200 |
| 2024/09/12 | 65,430 | 65,990 | 65,080 | 65,880 | 519,200 |
| 2024/09/11 | 64,050 | 64,450 | 62,980 | 63,430 | 448,300 |
| 2024/09/10 | 64,180 | 64,240 | 63,030 | 63,470 | 522,400 |
| 2024/09/09 | 61,900 | 64,640 | 61,800 | 64,370 | 515,000 |
| 2024/09/06 | 65,320 | 65,640 | 63,200 | 63,900 | 757,100 |
| 2024/09/05 | 66,420 | 67,350 | 65,820 | 66,290 | 518,200 |
| 2024/09/04 | 67,140 | 68,230 | 67,140 | 67,650 | 693,300 |
| 2024/09/03 | 69,710 | 70,330 | 69,580 | 69,870 | 291,700 |
| 2024/09/02 | 69,640 | 70,270 | 69,300 | 70,000 | 361,100 |
| 2024/08/30 | 70,240 | 70,340 | 69,050 | 69,610 | 593,400 |
| 2024/08/29 | 69,600 | 70,530 | 69,380 | 70,510 | 423,900 |
| 2024/08/28 | 70,000 | 70,580 | 69,160 | 70,060 | 304,000 |
| 2024/08/27 | 70,280 | 70,670 | 68,990 | 70,150 | 295,500 |
| 2024/08/26 | 69,630 | 70,360 | 69,420 | 70,000 | 353,100 |
| 2024/08/23 | 70,980 | 71,660 | 70,030 | 71,050 | 477,900 |
| 2024/08/22 | 68,680 | 70,800 | 68,400 | 70,440 | 784,500 |
| 2024/08/21 | 67,500 | 69,930 | 67,170 | 69,680 | 863,900 |
| 2024/08/20 | 67,290 | 68,830 | 67,100 | 67,930 | 749,600 |
| 2024/08/19 | 66,980 | 67,930 | 66,050 | 66,290 | 631,700 |
| 2024/08/16 | 66,050 | 66,880 | 65,330 | 66,340 | 530,800 |
| 2024/08/15 | 66,200 | 66,770 | 64,060 | 64,420 | 792,700 |
| 2024/08/14 | 66,160 | 67,070 | 65,770 | 67,000 | 905,100 |
| 2024/08/13 | 62,810 | 64,900 | 62,600 | 64,870 | 925,100 |
| 2024/08/09 | 60,770 | 61,010 | 58,940 | 59,810 | 1,202,700 |
| 2024/08/08 | 60,600 | 61,330 | 59,520 | 59,760 | 809,300 |
| 2024/08/07 | 62,200 | 63,320 | 60,490 | 62,470 | 1,298,500 |
| 2024/08/06 | 63,120 | 63,120 | 60,750 | 62,500 | 1,207,700 |
| 2024/08/05 | 59,820 | 59,940 | 52,430 | 53,120 | 1,291,200 |
| 2024/08/02 | 62,440 | 63,290 | 60,430 | 60,430 | 794,400 |
| 2024/08/01 | 65,890 | 65,890 | 63,500 | 64,440 | 517,000 |
| 2024/07/31 | 65,240 | 66,130 | 64,170 | 65,890 | 616,200 |
| 2024/07/30 | 64,460 | 65,530 | 63,920 | 65,320 | 492,900 |
| 2024/07/29 | 65,760 | 65,970 | 64,280 | 65,120 | 712,700 |
| 2024/07/26 | 65,100 | 66,650 | 64,550 | 65,930 | 655,700 |
| 2024/07/25 | 68,000 | 68,090 | 65,320 | 65,440 | 766,300 |
| 2024/07/24 | 69,310 | 69,690 | 68,850 | 68,990 | 392,400 |
| 2024/07/23 | 71,390 | 71,450 | 69,200 | 69,320 | 423,800 |
| 2024/07/22 | 71,590 | 72,140 | 70,350 | 70,730 | 403,700 |
| 2024/07/19 | 70,900 | 72,870 | 70,630 | 72,710 | 425,100 |
| 2024/07/18 | 72,000 | 72,600 | 71,290 | 71,330 | 428,200 |
| 2024/07/17 | 74,360 | 75,200 | 73,630 | 73,710 | 419,700 |
| 2024/07/16 | 74,540 | 75,060 | 74,050 | 74,330 | 377,800 |
| 2024/07/12 | 75,340 | 75,370 | 74,240 | 74,240 | 612,500 |
| 2024/07/11 | 76,800 | 77,400 | 76,700 | 76,750 | 566,300 |
| 2024/07/10 | 75,240 | 76,200 | 74,810 | 75,830 | 642,500 |
| 2024/07/09 | 73,550 | 75,940 | 73,050 | 75,580 | 664,900 |
| 2024/07/08 | 72,780 | 73,540 | 72,650 | 73,020 | 364,100 |
| 2024/07/05 | 72,990 | 73,460 | 72,480 | 72,700 | 295,400 |
| 2024/07/04 | 73,120 | 73,580 | 72,520 | 73,180 | 449,100 |
| 2024/07/03 | 71,500 | 72,360 | 71,110 | 72,360 | 569,300 |
| 2024/07/02 | 70,790 | 71,360 | 69,960 | 71,090 | 511,900 |
| 2024/07/01 | 70,780 | 71,370 | 70,570 | 70,830 | 391,800 |
| 2024/06/28 | 69,900 | 71,030 | 69,880 | 70,550 | 539,800 |
| 2024/06/27 | 72,290 | 72,300 | 70,350 | 70,530 | 528,200 |
| 2024/06/26 | 71,000 | 72,310 | 70,620 | 72,290 | 692,800 |
| 2024/06/25 | 70,500 | 70,790 | 69,870 | 70,570 | 386,000 |
| 2024/06/24 | 69,110 | 70,370 | 68,900 | 69,800 | 382,000 |
| 2024/06/21 | 69,700 | 71,110 | 69,650 | 70,100 | 780,100 |
| 2024/06/20 | 68,500 | 69,300 | 68,280 | 69,160 | 325,000 |
| 2024/06/19 | 68,500 | 69,350 | 68,460 | 68,920 | 466,300 |
| 2024/06/18 | 67,880 | 68,350 | 67,480 | 67,700 | 322,000 |
| 2024/06/17 | 67,510 | 67,850 | 67,200 | 67,790 | 347,000 |
| 2024/06/14 | 68,290 | 68,800 | 67,760 | 68,200 | 665,400 |
| 2024/06/13 | 69,840 | 69,880 | 68,640 | 68,810 | 439,300 |
| 2024/06/12 | 69,340 | 69,890 | 68,520 | 69,250 | 479,100 |
| 2024/06/11 | 70,380 | 70,990 | 70,090 | 70,440 | 266,600 |
| 2024/06/10 | 69,470 | 70,770 | 69,170 | 70,620 | 287,900 |
| 2024/06/07 | 69,610 | 69,780 | 69,330 | 69,640 | 288,800 |
| 2024/06/06 | 71,000 | 71,020 | 69,700 | 69,760 | 306,900 |
| 2024/06/05 | 71,900 | 71,940 | 69,770 | 70,030 | 414,400 |
| 2024/06/04 | 71,800 | 72,430 | 71,340 | 71,610 | 370,800 |
| 2024/06/03 | 71,200 | 71,790 | 71,000 | 71,490 | 387,900 |
| 2024/05/31 | 70,060 | 70,940 | 69,370 | 70,690 | 769,600 |
| 2024/05/30 | 69,500 | 70,130 | 68,870 | 69,900 | 368,700 |
| 2024/05/29 | 69,900 | 70,620 | 69,770 | 70,010 | 277,800 |
| 2024/05/28 | 71,450 | 71,480 | 69,900 | 70,380 | 310,300 |
| 2024/05/27 | 71,440 | 71,580 | 70,810 | 71,580 | 263,800 |
| 2024/05/24 | 71,460 | 72,320 | 71,230 | 71,770 | 408,800 |
| 2024/05/23 | 73,000 | 73,400 | 72,200 | 72,890 | 415,700 |
| 2024/05/22 | 71,660 | 72,270 | 71,390 | 71,910 | 314,600 |
| 2024/05/21 | 73,310 | 73,540 | 71,950 | 71,950 | 334,200 |
| 2024/05/20 | 71,800 | 73,410 | 71,740 | 73,110 | 490,000 |
| 2024/05/17 | 74,360 | 74,590 | 72,710 | 72,880 | 677,100 |
| 2024/05/16 | 71,980 | 73,280 | 71,920 | 73,160 | 772,700 |
| 2024/05/15 | 71,510 | 71,800 | 70,390 | 70,550 | 353,300 |
| 2024/05/14 | 70,870 | 71,690 | 70,660 | 71,060 | 466,500 |
| 2024/05/13 | 70,420 | 70,890 | 70,120 | 70,860 | 356,400 |
| 2024/05/10 | 70,000 | 70,730 | 69,690 | 70,160 | 374,400 |
| 2024/05/09 | 70,450 | 70,740 | 69,650 | 69,650 | 340,400 |
| 2024/05/08 | 70,960 | 71,040 | 69,910 | 70,220 | 512,300 |
| 2024/05/07 | 70,400 | 71,290 | 70,210 | 71,290 | 729,200 |
| 2024/05/02 | 69,120 | 69,760 | 68,770 | 69,360 | 460,200 |
| 2024/05/01 | 69,590 | 70,020 | 69,060 | 69,220 | 522,300 |
| 2024/04/30 | 70,800 | 70,800 | 69,410 | 70,300 | 908,100 |
| 2024/04/26 | 68,520 | 69,690 | 67,670 | 69,610 | 1,377,000 |
| 2024/04/25 | 64,800 | 65,090 | 63,770 | 64,580 | 554,300 |
| 2024/04/24 | 64,720 | 66,030 | 64,600 | 65,920 | 562,900 |
| 2024/04/23 | 65,720 | 65,720 | 63,940 | 64,370 | 400,400 |
| 2024/04/22 | 63,340 | 63,730 | 62,830 | 63,720 | 451,700 |
| 2024/04/19 | 63,970 | 64,170 | 62,080 | 62,600 | 808,700 |
| 2024/04/18 | 64,470 | 65,280 | 64,340 | 64,970 | 361,700 |
| 2024/04/17 | 64,990 | 65,130 | 63,770 | 64,240 | 442,100 |
| 2024/04/16 | 63,930 | 65,200 | 63,600 | 65,200 | 633,400 |
| 2024/04/15 | 64,500 | 64,870 | 64,030 | 64,700 | 395,200 |
| 2024/04/12 | 65,630 | 65,740 | 64,760 | 64,900 | 458,700 |
| 2024/04/11 | 64,120 | 64,720 | 63,830 | 64,660 | 479,000 |
| 2024/04/10 | 64,590 | 65,830 | 64,380 | 64,970 | 600,000 |
| 2024/04/09 | 65,390 | 65,470 | 64,590 | 64,870 | 649,300 |
| 2024/04/08 | 66,150 | 66,700 | 65,210 | 65,430 | 829,300 |
| 2024/04/05 | 66,250 | 66,280 | 64,820 | 64,950 | 1,093,000 |
| 2024/04/04 | 69,110 | 69,160 | 68,240 | 68,300 | 693,500 |
| 2024/04/03 | 69,290 | 69,360 | 68,020 | 68,630 | 629,500 |
| 2024/04/02 | 69,950 | 70,280 | 69,350 | 70,240 | 437,800 |
| 2024/04/01 | 70,190 | 70,680 | 69,540 | 69,950 | 410,200 |
| 2024/03/29 | 70,250 | 70,270 | 69,270 | 69,540 | 450,700 |
| 2024/03/28 | 70,090 | 70,740 | 69,750 | 70,090 | 497,000 |
| 2024/03/27 | 71,010 | 71,110 | 70,180 | 70,500 | 646,500 |
| 2024/03/26 | 70,040 | 71,580 | 69,980 | 71,300 | 592,500 |
| 2024/03/25 | 71,420 | 71,420 | 70,320 | 70,370 | 439,200 |
| 2024/03/22 | 72,260 | 72,650 | 71,500 | 71,830 | 512,900 |
| 2024/03/21 | 72,690 | 72,690 | 71,890 | 72,270 | 567,600 |
| 2024/03/19 | 70,300 | 71,290 | 69,900 | 71,290 | 393,100 |
| 2024/03/18 | 68,440 | 70,580 | 68,300 | 70,550 | 447,900 |
| 2024/03/15 | 68,450 | 69,160 | 67,930 | 68,720 | 563,600 |
| 2024/03/14 | 69,200 | 69,380 | 67,520 | 68,790 | 659,800 |
| 2024/03/13 | 70,200 | 70,700 | 69,580 | 69,970 | 524,500 |
| 2024/03/12 | 69,450 | 69,900 | 69,150 | 69,900 | 559,300 |
| 2024/03/11 | 71,500 | 71,680 | 70,050 | 70,780 | 620,700 |
| 2024/03/08 | 72,420 | 72,940 | 71,600 | 72,800 | 741,500 |
| 2024/03/07 | 74,200 | 75,040 | 72,360 | 72,360 | 635,400 |
| 2024/03/06 | 74,470 | 74,660 | 73,670 | 74,100 | 631,100 |
| 2024/03/05 | 73,000 | 74,880 | 72,870 | 74,880 | 741,300 |
| 2024/03/04 | 72,200 | 73,410 | 72,000 | 72,900 | 778,300 |
| 2024/03/01 | 70,600 | 71,040 | 69,970 | 70,930 | 419,400 |
| 2024/02/29 | 70,600 | 71,100 | 69,620 | 70,040 | 713,500 |
| 2024/02/28 | 71,000 | 71,480 | 70,330 | 70,350 | 557,600 |
| 2024/02/27 | 70,900 | 71,550 | 70,660 | 71,530 | 500,900 |
| 2024/02/26 | 69,990 | 71,170 | 69,810 | 70,900 | 618,800 |
| 2024/02/22 | 69,600 | 70,360 | 69,120 | 69,550 | 671,200 |
| 2024/02/21 | 68,670 | 68,860 | 67,920 | 68,860 | 478,000 |
| 2024/02/20 | 68,800 | 69,130 | 68,210 | 69,040 | 429,100 |
| 2024/02/19 | 69,340 | 69,430 | 68,650 | 68,780 | 454,500 |
| 2024/02/16 | 68,090 | 69,180 | 67,970 | 68,800 | 784,800 |
| 2024/02/15 | 67,190 | 67,550 | 66,810 | 67,170 | 577,000 |
| 2024/02/14 | 66,400 | 66,670 | 65,850 | 66,670 | 636,400 |
| 2024/02/13 | 66,600 | 66,950 | 66,140 | 66,950 | 653,400 |
| 2024/02/09 | 65,360 | 65,970 | 65,150 | 65,730 | 653,300 |
| 2024/02/08 | 64,900 | 64,990 | 64,130 | 64,950 | 803,100 |
| 2024/02/07 | 65,500 | 65,570 | 63,520 | 64,180 | 852,000 |
| 2024/02/06 | 67,400 | 67,640 | 65,810 | 65,880 | 833,400 |
| 2024/02/05 | 67,200 | 68,130 | 66,530 | 67,860 | 889,200 |
| 2024/02/02 | 66,250 | 67,080 | 65,880 | 66,090 | 547,300 |
| 2024/02/01 | 66,360 | 67,310 | 66,230 | 66,520 | 534,200 |
| 2024/01/31 | 66,080 | 66,580 | 65,220 | 66,580 | 838,800 |
| 2024/01/30 | 67,110 | 67,990 | 66,790 | 67,330 | 708,200 |
| 2024/01/29 | 66,210 | 67,000 | 65,900 | 66,580 | 483,000 |
| 2024/01/26 | 66,300 | 66,490 | 65,780 | 66,340 | 508,600 |
| 2024/01/25 | 65,100 | 66,380 | 65,080 | 65,950 | 479,900 |
| 2024/01/24 | 66,470 | 66,510 | 65,450 | 65,590 | 433,400 |
| 2024/01/23 | 66,730 | 67,270 | 66,010 | 66,420 | 563,400 |
| 2024/01/22 | 66,390 | 66,830 | 66,170 | 66,720 | 549,000 |
| 2024/01/19 | 66,670 | 66,790 | 65,210 | 65,530 | 669,500 |
| 2024/01/18 | 66,200 | 66,420 | 65,740 | 65,790 | 504,500 |
| 2024/01/17 | 66,660 | 67,400 | 66,460 | 66,610 | 700,600 |
| 2024/01/16 | 67,100 | 67,240 | 66,190 | 66,190 | 465,100 |
| 2024/01/15 | 66,970 | 67,520 | 66,130 | 67,370 | 618,700 |
| 2024/01/12 | 66,460 | 67,520 | 66,010 | 66,970 | 1,076,700 |
| 2024/01/11 | 65,470 | 66,170 | 64,970 | 65,620 | 1,123,300 |
| 2024/01/10 | 62,180 | 64,690 | 61,880 | 64,570 | 1,079,400 |
| 2024/01/09 | 61,130 | 62,350 | 60,930 | 61,580 | 628,600 |
| 2024/01/05 | 60,580 | 60,680 | 60,130 | 60,130 | 453,500 |
| 2024/01/04 | 61,500 | 61,560 | 60,120 | 60,590 | 585,600 |