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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |