6861 (株)キーエンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 61,480 | 61,720 | 61,220 | 61,400 | 435,600 | 61,400 |
| 2025-05-21 | 63,130 | 63,320 | 62,100 | 62,100 | 617,500 | 62,100 |
| 2025-05-20 | 64,550 | 64,900 | 62,930 | 63,110 | 468,200 | 63,110 |
| 2025-05-19 | 63,800 | 64,600 | 63,740 | 64,070 | 493,400 | 64,070 |
| 2025-05-16 | 64,250 | 64,370 | 63,690 | 63,950 | 520,200 | 63,950 |
| 2025-05-15 | 63,500 | 63,880 | 63,070 | 63,250 | 398,900 | 63,250 |
| 2025-05-14 | 64,370 | 64,400 | 63,020 | 63,590 | 483,500 | 63,590 |
| 2025-05-13 | 64,420 | 64,590 | 63,870 | 64,270 | 694,700 | 64,270 |
| 2025-05-12 | 63,110 | 63,660 | 63,100 | 63,420 | 435,000 | 63,420 |
| 2025-05-09 | 63,650 | 63,730 | 62,780 | 63,100 | 600,600 | 63,100 |
| 2025-05-08 | 63,040 | 63,550 | 62,990 | 63,200 | 488,900 | 63,200 |
| 2025-05-07 | 64,090 | 64,090 | 62,980 | 63,430 | 826,000 | 63,430 |
| 2025-05-02 | 62,550 | 63,060 | 62,090 | 62,840 | 667,800 | 62,840 |
| 2025-05-01 | 60,400 | 61,930 | 60,010 | 61,930 | 674,300 | 61,930 |
| 2025-04-30 | 61,230 | 61,270 | 59,840 | 59,840 | 1,127,900 | 59,840 |
| 2025-04-28 | 62,770 | 63,130 | 60,890 | 60,890 | 779,200 | 60,890 |
| 2025-04-25 | 61,180 | 61,540 | 60,670 | 61,310 | 660,900 | 61,310 |
| 2025-04-24 | 60,040 | 60,260 | 59,420 | 59,790 | 663,200 | 59,790 |
| 2025-04-23 | 58,620 | 59,020 | 58,210 | 58,750 | 520,600 | 58,750 |
| 2025-04-22 | 58,090 | 58,120 | 57,010 | 57,280 | 436,300 | 57,280 |
| 2025-04-21 | 58,150 | 58,240 | 57,790 | 58,090 | 276,400 | 58,090 |
| 2025-04-18 | 58,200 | 58,260 | 57,430 | 58,150 | 251,100 | 58,150 |
| 2025-04-17 | 56,910 | 57,660 | 56,410 | 57,660 | 426,900 | 57,660 |
| 2025-04-16 | 57,460 | 57,600 | 56,950 | 57,540 | 552,300 | 57,540 |
| 2025-04-15 | 57,500 | 57,500 | 56,960 | 57,400 | 446,400 | 57,400 |
| 2025-04-14 | 56,680 | 57,130 | 56,280 | 56,510 | 563,100 | 56,510 |
| 2025-04-11 | 55,480 | 56,100 | 54,930 | 56,100 | 925,800 | 56,100 |
| 2025-04-10 | 59,000 | 59,120 | 57,600 | 58,400 | 1,063,300 | 58,400 |
| 2025-04-09 | 52,930 | 53,620 | 51,660 | 52,330 | 811,600 | 52,330 |
| 2025-04-08 | 53,160 | 54,680 | 52,920 | 53,630 | 941,400 | 53,630 |
| 2025-04-07 | 49,910 | 51,750 | 49,780 | 50,590 | 1,291,800 | 50,590 |
| 2025-04-04 | 54,000 | 54,950 | 53,720 | 54,690 | 1,177,500 | 54,690 |
| 2025-04-03 | 54,820 | 57,020 | 54,720 | 55,580 | 815,900 | 55,580 |
| 2025-04-02 | 57,800 | 58,040 | 57,380 | 57,820 | 593,400 | 57,820 |
| 2025-04-01 | 59,260 | 59,290 | 57,800 | 57,880 | 671,400 | 57,880 |
| 2025-03-31 | 58,900 | 59,400 | 58,480 | 58,480 | 706,000 | 58,480 |
| 2025-03-28 | 61,000 | 61,380 | 59,750 | 60,210 | 699,400 | 60,210 |
| 2025-03-27 | 61,140 | 61,830 | 60,750 | 61,830 | 643,100 | 61,830 |
| 2025-03-26 | 61,100 | 61,630 | 60,960 | 61,440 | 500,500 | 61,440 |
| 2025-03-25 | 62,000 | 62,200 | 60,960 | 61,100 | 473,500 | 61,100 |
| 2025-03-24 | 61,670 | 62,160 | 61,070 | 61,140 | 437,300 | 61,140 |
| 2025-03-21 | 61,290 | 61,550 | 60,720 | 61,300 | 701,900 | 61,300 |
| 2025-03-19 | 60,560 | 61,470 | 60,560 | 60,930 | 400,100 | 60,930 |
| 2025-03-18 | 61,900 | 61,980 | 61,080 | 61,080 | 473,300 | 61,080 |
| 2025-03-17 | 61,620 | 61,750 | 61,070 | 61,070 | 455,000 | 61,070 |
| 2025-03-14 | 60,200 | 61,440 | 60,120 | 61,400 | 660,100 | 61,400 |
| 2025-03-13 | 61,150 | 61,480 | 60,130 | 60,130 | 605,200 | 60,130 |
| 2025-03-12 | 61,180 | 61,270 | 60,580 | 60,580 | 406,000 | 60,580 |
| 2025-03-11 | 60,450 | 60,750 | 59,150 | 60,640 | 625,600 | 60,640 |
| 2025-03-10 | 60,300 | 61,160 | 59,880 | 60,860 | 418,800 | 60,860 |
| 2025-03-07 | 59,500 | 60,320 | 59,470 | 60,320 | 842,000 | 60,320 |
| 2025-03-06 | 61,790 | 62,360 | 61,010 | 61,110 | 723,600 | 61,110 |
| 2025-03-05 | 61,060 | 62,150 | 61,040 | 62,100 | 612,700 | 62,100 |
| 2025-03-04 | 60,010 | 61,040 | 59,780 | 60,860 | 696,000 | 60,860 |
| 2025-03-03 | 60,030 | 60,530 | 59,340 | 60,400 | 649,900 | 60,400 |
| 2025-02-28 | 60,180 | 60,300 | 58,730 | 59,410 | 878,900 | 59,410 |
| 2025-02-27 | 61,300 | 61,700 | 60,960 | 61,320 | 567,700 | 61,320 |
| 2025-02-26 | 61,580 | 61,670 | 60,690 | 61,060 | 626,400 | 61,060 |
| 2025-02-25 | 62,200 | 62,810 | 61,770 | 61,770 | 674,500 | 61,770 |
| 2025-02-21 | 63,010 | 63,020 | 62,130 | 62,700 | 509,500 | 62,700 |
| 2025-02-20 | 62,900 | 63,070 | 62,430 | 62,780 | 531,700 | 62,780 |
| 2025-02-19 | 64,200 | 64,370 | 63,410 | 63,770 | 693,000 | 63,770 |
| 2025-02-18 | 64,810 | 65,130 | 64,280 | 65,000 | 611,500 | 65,000 |
| 2025-02-17 | 63,610 | 64,920 | 63,600 | 64,810 | 607,700 | 64,810 |
| 2025-02-14 | 64,300 | 64,420 | 63,400 | 63,520 | 833,800 | 63,520 |
| 2025-02-13 | 63,500 | 64,400 | 63,350 | 64,310 | 574,600 | 64,310 |
| 2025-02-12 | 62,230 | 63,640 | 62,220 | 63,560 | 892,900 | 63,560 |
| 2025-02-10 | 61,860 | 62,730 | 61,730 | 62,400 | 648,400 | 62,400 |
| 2025-02-07 | 63,750 | 64,020 | 63,030 | 63,100 | 745,100 | 63,100 |
| 2025-02-06 | 63,380 | 63,770 | 62,500 | 62,800 | 579,500 | 62,800 |
| 2025-02-05 | 62,900 | 63,120 | 61,770 | 62,360 | 775,800 | 62,360 |
| 2025-02-04 | 64,320 | 64,430 | 62,000 | 62,000 | 973,900 | 62,000 |
| 2025-02-03 | 65,610 | 66,350 | 62,910 | 63,600 | 1,217,800 | 63,600 |
| 2025-01-31 | 67,440 | 67,570 | 67,010 | 67,250 | 624,300 | 67,250 |
| 2025-01-30 | 67,110 | 67,830 | 66,790 | 67,030 | 656,100 | 67,030 |
| 2025-01-29 | 68,730 | 69,490 | 68,620 | 69,110 | 433,300 | 69,110 |
| 2025-01-28 | 67,710 | 68,880 | 67,440 | 68,490 | 404,400 | 68,490 |
| 2025-01-27 | 67,800 | 69,320 | 67,800 | 68,240 | 379,800 | 68,240 |
| 2025-01-24 | 69,050 | 69,290 | 68,220 | 68,540 | 491,200 | 68,540 |
| 2025-01-23 | 68,980 | 69,200 | 67,800 | 68,050 | 489,200 | 68,050 |
| 2025-01-22 | 67,760 | 68,280 | 67,540 | 67,720 | 473,900 | 67,720 |
| 2025-01-21 | 67,520 | 67,530 | 66,760 | 67,180 | 292,500 | 67,180 |
| 2025-01-20 | 67,100 | 68,360 | 67,020 | 67,670 | 610,900 | 67,670 |
| 2025-01-17 | 65,140 | 66,280 | 64,920 | 66,280 | 625,900 | 66,280 |
| 2025-01-16 | 65,450 | 66,260 | 64,750 | 64,880 | 604,600 | 64,880 |
| 2025-01-15 | 63,580 | 65,210 | 63,520 | 64,450 | 720,000 | 64,450 |
| 2025-01-14 | 63,470 | 63,610 | 61,870 | 62,120 | 686,500 | 62,120 |
| 2025-01-10 | 63,090 | 64,200 | 62,900 | 63,450 | 589,000 | 63,450 |
| 2025-01-09 | 63,710 | 63,980 | 62,590 | 62,730 | 637,700 | 62,730 |
| 2025-01-08 | 64,260 | 65,090 | 64,010 | 64,640 | 473,000 | 64,640 |
| 2025-01-07 | 63,190 | 65,350 | 62,980 | 65,260 | 720,400 | 65,260 |
| 2025-01-06 | 64,530 | 64,760 | 62,950 | 63,190 | 756,000 | 63,190 |
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