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 |
|---|---|---|---|---|---|
| 2026/03/11 | 61,350 | 62,570 | 61,270 | 61,660 | 616,700 |
| 2026/03/10 | 59,100 | 60,650 | 59,050 | 60,650 | 820,100 |
| 2026/03/09 | 58,970 | 59,600 | 57,070 | 57,870 | 1,073,400 |
| 2026/03/06 | 61,190 | 62,110 | 61,040 | 61,750 | 1,050,000 |
| 2026/03/05 | 62,260 | 62,720 | 60,720 | 61,310 | 1,009,300 |
| 2026/03/04 | 60,930 | 62,610 | 60,770 | 60,960 | 843,000 |
| 2026/03/03 | 63,140 | 63,980 | 62,460 | 62,920 | 852,200 |
| 2026/03/02 | 64,060 | 64,560 | 63,550 | 64,080 | 737,900 |
| 2026/02/27 | 65,160 | 66,250 | 65,060 | 66,060 | 1,047,800 |
| 2026/02/26 | 67,020 | 67,100 | 64,860 | 65,590 | 1,108,000 |
| 2026/02/25 | 64,800 | 68,610 | 64,620 | 67,150 | 1,933,200 |
| 2026/02/24 | 64,430 | 64,690 | 62,220 | 63,740 | 1,569,600 |
| 2026/02/20 | 60,690 | 62,380 | 60,410 | 61,430 | 1,410,600 |
| 2026/02/19 | 58,270 | 60,420 | 58,190 | 60,220 | 814,300 |
| 2026/02/18 | 58,160 | 58,730 | 58,000 | 58,400 | 575,400 |
| 2026/02/17 | 57,680 | 58,450 | 57,310 | 58,190 | 532,500 |
| 2026/02/16 | 56,150 | 58,410 | 56,050 | 58,160 | 902,800 |
| 2026/02/13 | 56,390 | 57,360 | 55,580 | 55,590 | 787,400 |
| 2026/02/12 | 57,630 | 58,340 | 56,760 | 56,960 | 1,048,300 |
| 2026/02/10 | 55,860 | 56,630 | 55,590 | 56,630 | 720,200 |
| 2026/02/09 | 54,580 | 55,860 | 54,110 | 55,320 | 1,065,200 |
| 2026/02/06 | 53,500 | 54,020 | 52,610 | 53,260 | 1,048,600 |
| 2026/02/05 | 51,550 | 53,800 | 51,550 | 53,350 | 1,409,900 |
| 2026/02/04 | 56,680 | 56,680 | 54,550 | 54,550 | 1,166,900 |
| 2026/02/03 | 55,800 | 57,150 | 55,710 | 56,910 | 850,000 |
| 2026/02/02 | 56,940 | 57,000 | 55,680 | 55,790 | 1,028,500 |
| 2026/01/30 | 56,780 | 57,660 | 56,250 | 56,440 | 1,444,300 |
| 2026/01/29 | 58,800 | 58,970 | 58,040 | 58,780 | 745,300 |
| 2026/01/28 | 58,270 | 58,940 | 58,090 | 58,300 | 707,300 |
| 2026/01/27 | 58,350 | 58,980 | 58,020 | 58,890 | 749,000 |
| 2026/01/26 | 58,000 | 58,690 | 58,000 | 58,390 | 749,300 |
| 2026/01/23 | 60,310 | 60,730 | 59,490 | 59,490 | 785,400 |
| 2026/01/22 | 60,000 | 60,050 | 59,280 | 59,310 | 631,100 |
| 2026/01/21 | 59,220 | 59,630 | 58,700 | 59,520 | 709,300 |
| 2026/01/20 | 60,550 | 61,360 | 59,790 | 60,700 | 642,500 |
| 2026/01/19 | 60,870 | 61,380 | 60,410 | 61,380 | 610,000 |
| 2026/01/16 | 60,750 | 61,860 | 60,430 | 61,860 | 1,133,900 |
| 2026/01/15 | 58,770 | 60,910 | 58,640 | 60,910 | 1,178,100 |
| 2026/01/14 | 59,000 | 59,740 | 58,680 | 58,830 | 928,900 |
| 2026/01/13 | 59,400 | 59,400 | 58,170 | 58,390 | 1,009,700 |
| 2026/01/09 | 56,300 | 57,900 | 56,210 | 57,670 | 750,600 |
| 2026/01/08 | 56,000 | 56,320 | 55,620 | 55,940 | 516,000 |
| 2026/01/07 | 56,250 | 56,950 | 56,120 | 56,120 | 678,500 |
| 2026/01/06 | 57,630 | 57,920 | 57,150 | 57,150 | 537,200 |
| 2026/01/05 | 57,700 | 58,170 | 57,180 | 57,180 | 619,300 |