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 |
|---|---|---|---|---|---|
| 2025/06/13 | 59,080 | 59,310 | 57,650 | 57,980 | 629,700 |
| 2025/06/12 | 59,900 | 60,110 | 59,230 | 59,400 | 491,500 |
| 2025/06/11 | 61,050 | 61,180 | 60,260 | 60,350 | 638,900 |
| 2025/06/10 | 59,090 | 60,830 | 58,950 | 60,050 | 858,000 |
| 2025/06/09 | 57,800 | 58,850 | 57,780 | 58,480 | 447,600 |
| 2025/06/06 | 57,800 | 58,360 | 57,660 | 58,080 | 748,400 |
| 2025/06/05 | 58,980 | 59,140 | 58,130 | 58,250 | 715,400 |
| 2025/06/04 | 60,050 | 60,620 | 59,330 | 59,500 | 475,400 |
| 2025/06/03 | 59,900 | 60,020 | 59,260 | 59,470 | 480,700 |
| 2025/06/02 | 60,260 | 60,390 | 59,150 | 59,470 | 524,800 |
| 2025/05/30 | 61,050 | 61,180 | 60,520 | 60,740 | 799,600 |
| 2025/05/29 | 61,640 | 62,590 | 61,600 | 62,410 | 531,500 |
| 2025/05/28 | 62,330 | 62,460 | 61,390 | 61,390 | 514,800 |
| 2025/05/27 | 61,330 | 62,080 | 61,180 | 62,020 | 295,900 |
| 2025/05/26 | 61,070 | 61,950 | 61,000 | 61,910 | 300,700 |
| 2025/05/23 | 61,700 | 62,080 | 61,170 | 61,330 | 408,200 |
| 2025/05/22 | 61,480 | 61,720 | 61,220 | 61,400 | 435,600 |
| 2025/05/21 | 63,130 | 63,320 | 62,100 | 62,100 | 617,500 |
| 2025/05/20 | 64,550 | 64,900 | 62,930 | 63,110 | 468,200 |
| 2025/05/19 | 63,800 | 64,600 | 63,740 | 64,070 | 493,400 |
| 2025/05/16 | 64,250 | 64,370 | 63,690 | 63,950 | 520,200 |
| 2025/05/15 | 63,500 | 63,880 | 63,070 | 63,250 | 398,900 |
| 2025/05/14 | 64,370 | 64,400 | 63,020 | 63,590 | 483,500 |
| 2025/05/13 | 64,420 | 64,590 | 63,870 | 64,270 | 694,700 |
| 2025/05/12 | 63,110 | 63,660 | 63,100 | 63,420 | 435,000 |
| 2025/05/09 | 63,650 | 63,730 | 62,780 | 63,100 | 600,600 |
| 2025/05/08 | 63,040 | 63,550 | 62,990 | 63,200 | 488,900 |
| 2025/05/07 | 64,090 | 64,090 | 62,980 | 63,430 | 826,000 |
| 2025/05/02 | 62,550 | 63,060 | 62,090 | 62,840 | 667,800 |
| 2025/05/01 | 60,400 | 61,930 | 60,010 | 61,930 | 674,300 |
| 2025/04/30 | 61,230 | 61,270 | 59,840 | 59,840 | 1,127,900 |
| 2025/04/28 | 62,770 | 63,130 | 60,890 | 60,890 | 779,200 |
| 2025/04/25 | 61,180 | 61,540 | 60,670 | 61,310 | 660,900 |
| 2025/04/24 | 60,040 | 60,260 | 59,420 | 59,790 | 663,200 |
| 2025/04/23 | 58,620 | 59,020 | 58,210 | 58,750 | 520,600 |
| 2025/04/22 | 58,090 | 58,120 | 57,010 | 57,280 | 436,300 |
| 2025/04/21 | 58,150 | 58,240 | 57,790 | 58,090 | 276,400 |
| 2025/04/18 | 58,200 | 58,260 | 57,430 | 58,150 | 251,100 |
| 2025/04/17 | 56,910 | 57,660 | 56,410 | 57,660 | 426,900 |
| 2025/04/16 | 57,460 | 57,600 | 56,950 | 57,540 | 552,300 |
| 2025/04/15 | 57,500 | 57,500 | 56,960 | 57,400 | 446,400 |
| 2025/04/14 | 56,680 | 57,130 | 56,280 | 56,510 | 563,100 |
| 2025/04/11 | 55,480 | 56,100 | 54,930 | 56,100 | 925,800 |
| 2025/04/10 | 59,000 | 59,120 | 57,600 | 58,400 | 1,063,300 |
| 2025/04/09 | 52,930 | 53,620 | 51,660 | 52,330 | 811,600 |
| 2025/04/08 | 53,160 | 54,680 | 52,920 | 53,630 | 941,400 |
| 2025/04/07 | 49,910 | 51,750 | 49,780 | 50,590 | 1,291,800 |
| 2025/04/04 | 54,000 | 54,950 | 53,720 | 54,690 | 1,177,500 |
| 2025/04/03 | 54,820 | 57,020 | 54,720 | 55,580 | 815,900 |
| 2025/04/02 | 57,800 | 58,040 | 57,380 | 57,820 | 593,400 |
| 2025/04/01 | 59,260 | 59,290 | 57,800 | 57,880 | 671,400 |
| 2025/03/31 | 58,900 | 59,400 | 58,480 | 58,480 | 706,000 |
| 2025/03/28 | 61,000 | 61,380 | 59,750 | 60,210 | 699,400 |
| 2025/03/27 | 61,140 | 61,830 | 60,750 | 61,830 | 643,100 |
| 2025/03/26 | 61,100 | 61,630 | 60,960 | 61,440 | 500,500 |
| 2025/03/25 | 62,000 | 62,200 | 60,960 | 61,100 | 473,500 |
| 2025/03/24 | 61,670 | 62,160 | 61,070 | 61,140 | 437,300 |
| 2025/03/21 | 61,290 | 61,550 | 60,720 | 61,300 | 701,900 |
| 2025/03/19 | 60,560 | 61,470 | 60,560 | 60,930 | 400,100 |
| 2025/03/18 | 61,900 | 61,980 | 61,080 | 61,080 | 473,300 |
| 2025/03/17 | 61,620 | 61,750 | 61,070 | 61,070 | 455,000 |
| 2025/03/14 | 60,200 | 61,440 | 60,120 | 61,400 | 660,100 |
| 2025/03/13 | 61,150 | 61,480 | 60,130 | 60,130 | 605,200 |
| 2025/03/12 | 61,180 | 61,270 | 60,580 | 60,580 | 406,000 |
| 2025/03/11 | 60,450 | 60,750 | 59,150 | 60,640 | 625,600 |
| 2025/03/10 | 60,300 | 61,160 | 59,880 | 60,860 | 418,800 |
| 2025/03/07 | 59,500 | 60,320 | 59,470 | 60,320 | 842,000 |
| 2025/03/06 | 61,790 | 62,360 | 61,010 | 61,110 | 723,600 |
| 2025/03/05 | 61,060 | 62,150 | 61,040 | 62,100 | 612,700 |
| 2025/03/04 | 60,010 | 61,040 | 59,780 | 60,860 | 696,000 |
| 2025/03/03 | 60,030 | 60,530 | 59,340 | 60,400 | 649,900 |
| 2025/02/28 | 60,180 | 60,300 | 58,730 | 59,410 | 878,900 |
| 2025/02/27 | 61,300 | 61,700 | 60,960 | 61,320 | 567,700 |
| 2025/02/26 | 61,580 | 61,670 | 60,690 | 61,060 | 626,400 |
| 2025/02/25 | 62,200 | 62,810 | 61,770 | 61,770 | 674,500 |
| 2025/02/21 | 63,010 | 63,020 | 62,130 | 62,700 | 509,500 |
| 2025/02/20 | 62,900 | 63,070 | 62,430 | 62,780 | 531,700 |
| 2025/02/19 | 64,200 | 64,370 | 63,410 | 63,770 | 693,000 |
| 2025/02/18 | 64,810 | 65,130 | 64,280 | 65,000 | 611,500 |
| 2025/02/17 | 63,610 | 64,920 | 63,600 | 64,810 | 607,700 |
| 2025/02/14 | 64,300 | 64,420 | 63,400 | 63,520 | 833,800 |
| 2025/02/13 | 63,500 | 64,400 | 63,350 | 64,310 | 574,600 |
| 2025/02/12 | 62,230 | 63,640 | 62,220 | 63,560 | 892,900 |
| 2025/02/10 | 61,860 | 62,730 | 61,730 | 62,400 | 648,400 |
| 2025/02/07 | 63,750 | 64,020 | 63,030 | 63,100 | 745,100 |
| 2025/02/06 | 63,380 | 63,770 | 62,500 | 62,800 | 579,500 |
| 2025/02/05 | 62,900 | 63,120 | 61,770 | 62,360 | 775,800 |
| 2025/02/04 | 64,320 | 64,430 | 62,000 | 62,000 | 973,900 |
| 2025/02/03 | 65,610 | 66,350 | 62,910 | 63,600 | 1,217,800 |
| 2025/01/31 | 67,440 | 67,570 | 67,010 | 67,250 | 624,300 |
| 2025/01/30 | 67,110 | 67,830 | 66,790 | 67,030 | 656,100 |
| 2025/01/29 | 68,730 | 69,490 | 68,620 | 69,110 | 433,300 |
| 2025/01/28 | 67,710 | 68,880 | 67,440 | 68,490 | 404,400 |
| 2025/01/27 | 67,800 | 69,320 | 67,800 | 68,240 | 379,800 |
| 2025/01/24 | 69,050 | 69,290 | 68,220 | 68,540 | 491,200 |
| 2025/01/23 | 68,980 | 69,200 | 67,800 | 68,050 | 489,200 |
| 2025/01/22 | 67,760 | 68,280 | 67,540 | 67,720 | 473,900 |
| 2025/01/21 | 67,520 | 67,530 | 66,760 | 67,180 | 292,500 |
| 2025/01/20 | 67,100 | 68,360 | 67,020 | 67,670 | 610,900 |
| 2025/01/17 | 65,140 | 66,280 | 64,920 | 66,280 | 625,900 |
| 2025/01/16 | 65,450 | 66,260 | 64,750 | 64,880 | 604,600 |
| 2025/01/15 | 63,580 | 65,210 | 63,520 | 64,450 | 720,000 |
| 2025/01/14 | 63,470 | 63,610 | 61,870 | 62,120 | 686,500 |
| 2025/01/10 | 63,090 | 64,200 | 62,900 | 63,450 | 589,000 |
| 2025/01/09 | 63,710 | 63,980 | 62,590 | 62,730 | 637,700 |
| 2025/01/08 | 64,260 | 65,090 | 64,010 | 64,640 | 473,000 |
| 2025/01/07 | 63,190 | 65,350 | 62,980 | 65,260 | 720,400 |
| 2025/01/06 | 64,530 | 64,760 | 62,950 | 63,190 | 756,000 |