6861 (株)キーエンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 69,120 | 69,760 | 68,770 | 69,360 | 460,200 | 69,360 |
| 2024-05-01 | 69,590 | 70,020 | 69,060 | 69,220 | 522,300 | 69,220 |
| 2024-04-30 | 70,800 | 70,800 | 69,410 | 70,300 | 908,100 | 70,300 |
| 2024-04-26 | 68,520 | 69,690 | 67,670 | 69,610 | 1,377,000 | 69,610 |
| 2024-04-25 | 64,800 | 65,090 | 63,770 | 64,580 | 554,300 | 64,580 |
| 2024-04-24 | 64,720 | 66,030 | 64,600 | 65,920 | 562,900 | 65,920 |
| 2024-04-23 | 65,720 | 65,720 | 63,940 | 64,370 | 400,400 | 64,370 |
| 2024-04-22 | 63,340 | 63,730 | 62,830 | 63,720 | 451,700 | 63,720 |
| 2024-04-19 | 63,970 | 64,170 | 62,080 | 62,600 | 808,700 | 62,600 |
| 2024-04-18 | 64,470 | 65,280 | 64,340 | 64,970 | 361,700 | 64,970 |
| 2024-04-17 | 64,990 | 65,130 | 63,770 | 64,240 | 442,100 | 64,240 |
| 2024-04-16 | 63,930 | 65,200 | 63,600 | 65,200 | 633,400 | 65,200 |
| 2024-04-15 | 64,500 | 64,870 | 64,030 | 64,700 | 395,200 | 64,700 |
| 2024-04-12 | 65,630 | 65,740 | 64,760 | 64,900 | 458,700 | 64,900 |
| 2024-04-11 | 64,120 | 64,720 | 63,830 | 64,660 | 479,000 | 64,660 |
| 2024-04-10 | 64,590 | 65,830 | 64,380 | 64,970 | 600,000 | 64,970 |
| 2024-04-09 | 65,390 | 65,470 | 64,590 | 64,870 | 649,300 | 64,870 |
| 2024-04-08 | 66,150 | 66,700 | 65,210 | 65,430 | 829,300 | 65,430 |
| 2024-04-05 | 66,250 | 66,280 | 64,820 | 64,950 | 1,093,000 | 64,950 |
| 2024-04-04 | 69,110 | 69,160 | 68,240 | 68,300 | 693,500 | 68,300 |
| 2024-04-03 | 69,290 | 69,360 | 68,020 | 68,630 | 629,500 | 68,630 |
| 2024-04-02 | 69,950 | 70,280 | 69,350 | 70,240 | 437,800 | 70,240 |
| 2024-04-01 | 70,190 | 70,680 | 69,540 | 69,950 | 410,200 | 69,950 |
| 2024-03-29 | 70,250 | 70,270 | 69,270 | 69,540 | 450,700 | 69,540 |
| 2024-03-28 | 70,090 | 70,740 | 69,750 | 70,090 | 497,000 | 70,090 |
| 2024-03-27 | 71,010 | 71,110 | 70,180 | 70,500 | 646,500 | 70,500 |
| 2024-03-26 | 70,040 | 71,580 | 69,980 | 71,300 | 592,500 | 71,300 |
| 2024-03-25 | 71,420 | 71,420 | 70,320 | 70,370 | 439,200 | 70,370 |
| 2024-03-22 | 72,260 | 72,650 | 71,500 | 71,830 | 512,900 | 71,830 |
| 2024-03-21 | 72,690 | 72,690 | 71,890 | 72,270 | 567,600 | 72,270 |
| 2024-03-19 | 70,300 | 71,290 | 69,900 | 71,290 | 393,100 | 71,290 |
| 2024-03-18 | 68,440 | 70,580 | 68,300 | 70,550 | 447,900 | 70,550 |
| 2024-03-15 | 68,450 | 69,160 | 67,930 | 68,720 | 563,600 | 68,720 |
| 2024-03-14 | 69,200 | 69,380 | 67,520 | 68,790 | 659,800 | 68,790 |
| 2024-03-13 | 70,200 | 70,700 | 69,580 | 69,970 | 524,500 | 69,970 |
| 2024-03-12 | 69,450 | 69,900 | 69,150 | 69,900 | 559,300 | 69,900 |
| 2024-03-11 | 71,500 | 71,680 | 70,050 | 70,780 | 620,700 | 70,780 |
| 2024-03-08 | 72,420 | 72,940 | 71,600 | 72,800 | 741,500 | 72,800 |
| 2024-03-07 | 74,200 | 75,040 | 72,360 | 72,360 | 635,400 | 72,360 |
| 2024-03-06 | 74,470 | 74,660 | 73,670 | 74,100 | 631,100 | 74,100 |
| 2024-03-05 | 73,000 | 74,880 | 72,870 | 74,880 | 741,300 | 74,880 |
| 2024-03-04 | 72,200 | 73,410 | 72,000 | 72,900 | 778,300 | 72,900 |
| 2024-03-01 | 70,600 | 71,040 | 69,970 | 70,930 | 419,400 | 70,930 |
| 2024-02-29 | 70,600 | 71,100 | 69,620 | 70,040 | 713,500 | 70,040 |
| 2024-02-28 | 71,000 | 71,480 | 70,330 | 70,350 | 557,600 | 70,350 |
| 2024-02-27 | 70,900 | 71,550 | 70,660 | 71,530 | 500,900 | 71,530 |
| 2024-02-26 | 69,990 | 71,170 | 69,810 | 70,900 | 618,800 | 70,900 |
| 2024-02-22 | 69,600 | 70,360 | 69,120 | 69,550 | 671,200 | 69,550 |
| 2024-02-21 | 68,670 | 68,860 | 67,920 | 68,860 | 478,000 | 68,860 |
| 2024-02-20 | 68,800 | 69,130 | 68,210 | 69,040 | 429,100 | 69,040 |
| 2024-02-19 | 69,340 | 69,430 | 68,650 | 68,780 | 454,500 | 68,780 |
| 2024-02-16 | 68,090 | 69,180 | 67,970 | 68,800 | 784,800 | 68,800 |
| 2024-02-15 | 67,190 | 67,550 | 66,810 | 67,170 | 577,000 | 67,170 |
| 2024-02-14 | 66,400 | 66,670 | 65,850 | 66,670 | 636,400 | 66,670 |
| 2024-02-13 | 66,600 | 66,950 | 66,140 | 66,950 | 653,400 | 66,950 |
| 2024-02-09 | 65,360 | 65,970 | 65,150 | 65,730 | 653,300 | 65,730 |
| 2024-02-08 | 64,900 | 64,990 | 64,130 | 64,950 | 803,100 | 64,950 |
| 2024-02-07 | 65,500 | 65,570 | 63,520 | 64,180 | 852,000 | 64,180 |
| 2024-02-06 | 67,400 | 67,640 | 65,810 | 65,880 | 833,400 | 65,880 |
| 2024-02-05 | 67,200 | 68,130 | 66,530 | 67,860 | 889,200 | 67,860 |
| 2024-02-02 | 66,250 | 67,080 | 65,880 | 66,090 | 547,300 | 66,090 |
| 2024-02-01 | 66,360 | 67,310 | 66,230 | 66,520 | 534,200 | 66,520 |
| 2024-01-31 | 66,080 | 66,580 | 65,220 | 66,580 | 838,800 | 66,580 |
| 2024-01-30 | 67,110 | 67,990 | 66,790 | 67,330 | 708,200 | 67,330 |
| 2024-01-29 | 66,210 | 67,000 | 65,900 | 66,580 | 483,000 | 66,580 |
| 2024-01-26 | 66,300 | 66,490 | 65,780 | 66,340 | 508,600 | 66,340 |
| 2024-01-25 | 65,100 | 66,380 | 65,080 | 65,950 | 479,900 | 65,950 |
| 2024-01-24 | 66,470 | 66,510 | 65,450 | 65,590 | 433,400 | 65,590 |
| 2024-01-23 | 66,730 | 67,270 | 66,010 | 66,420 | 563,400 | 66,420 |
| 2024-01-22 | 66,390 | 66,830 | 66,170 | 66,720 | 549,000 | 66,720 |
| 2024-01-19 | 66,670 | 66,790 | 65,210 | 65,530 | 669,500 | 65,530 |
| 2024-01-18 | 66,200 | 66,420 | 65,740 | 65,790 | 504,500 | 65,790 |
| 2024-01-17 | 66,660 | 67,400 | 66,460 | 66,610 | 700,600 | 66,610 |
| 2024-01-16 | 67,100 | 67,240 | 66,190 | 66,190 | 465,100 | 66,190 |
| 2024-01-15 | 66,970 | 67,520 | 66,130 | 67,370 | 618,700 | 67,370 |
| 2024-01-12 | 66,460 | 67,520 | 66,010 | 66,970 | 1,076,700 | 66,970 |
| 2024-01-11 | 65,470 | 66,170 | 64,970 | 65,620 | 1,123,300 | 65,620 |
| 2024-01-10 | 62,180 | 64,690 | 61,880 | 64,570 | 1,079,400 | 64,570 |
| 2024-01-09 | 61,130 | 62,350 | 60,930 | 61,580 | 628,600 | 61,580 |
| 2024-01-05 | 60,580 | 60,680 | 60,130 | 60,130 | 453,500 | 60,130 |
| 2024-01-04 | 61,500 | 61,560 | 60,120 | 60,590 | 585,600 | 60,590 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
