6861 (株)キーエンス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2848,96049,80048,60049,320701,30049,320
2022-09-2749,35050,00048,91049,560702,70049,560
2022-09-2649,00049,57048,93049,360594,70049,360
2022-09-2249,24050,11049,08049,930655,10049,930
2022-09-2150,41050,93050,21050,240424,10050,240
2022-09-2051,08051,30050,52051,190606,70051,190
2022-09-1651,25051,30050,11050,110911,90050,110
2022-09-1551,81052,28051,72052,060483,50052,060
2022-09-1452,31052,64052,11052,190909,60052,190
2022-09-1355,42055,43054,56055,020408,90055,020
2022-09-1254,67055,14054,59054,990445,80054,990
2022-09-0953,77054,16053,32053,940664,80053,940
2022-09-0852,04053,67052,04053,600795,90053,600
2022-09-0751,40051,50050,63051,370368,70051,370
2022-09-0651,50052,51051,16051,710352,80051,710
2022-09-0551,00051,45050,81051,340310,90051,340
2022-09-0251,73052,08051,13051,290438,00051,290
2022-09-0152,39052,49051,73051,730507,40051,730
2022-08-3152,19052,84051,97052,840961,40052,840
2022-08-3052,30053,21052,18053,190559,90053,190
2022-08-2951,99052,45051,60052,100681,70052,100
2022-08-2654,50054,81054,12054,160346,80054,160
2022-08-2553,74054,44053,35054,190351,80054,190
2022-08-2454,36054,97053,84053,920442,60053,920
2022-08-2355,65056,00054,59054,590562,70054,590
2022-08-2255,66056,35055,66056,270466,40056,270
2022-08-1957,50057,53056,83057,020370,10057,020
2022-08-1856,41056,72056,02056,580373,60056,580
2022-08-1757,15057,25056,57057,250481,30057,250
2022-08-1657,78057,78057,07057,180412,30057,180
2022-08-1557,55057,70057,07057,480422,50057,480
2022-08-1256,00057,55055,65056,860923,00056,860
2022-08-1055,09055,14054,25054,420374,90054,420
2022-08-0955,92056,55055,33055,530449,60055,530
2022-08-0855,51055,92055,17055,500444,20055,500
2022-08-0555,35056,01054,94055,920513,80055,920
2022-08-0454,87055,35054,52054,800584,10054,800
2022-08-0354,07054,52053,74054,160412,40054,160
2022-08-0255,00055,60053,76053,880753,20053,880
2022-08-0152,80054,77052,80054,770845,00054,770
2022-07-2953,58053,92052,22052,4301,021,40052,430
2022-07-2855,52055,53053,27053,930823,20053,930
2022-07-2753,60054,50053,42053,810594,10053,810
2022-07-2653,95054,51053,88054,230450,90054,230
2022-07-2555,30055,80054,68054,800569,00054,800
2022-07-2255,02056,43054,89056,150995,50056,150
2022-07-2153,71054,72053,60054,530513,70054,530
2022-07-2053,88054,38053,64054,350789,40054,350
2022-07-1952,19052,35051,20052,170663,50052,170
2022-07-1551,13051,99051,13051,580674,90051,580
2022-07-1449,40051,50049,23051,170703,10051,170
2022-07-1349,65050,11049,24049,450597,00049,450
2022-07-1249,51049,57048,45048,750595,10048,750
2022-07-1150,69051,10049,78050,260568,50050,260
2022-07-0849,70050,72049,57049,630906,50049,630
2022-07-0748,00049,40047,97049,400713,30049,400
2022-07-0647,10048,04046,97047,970614,00047,970
2022-07-0547,08047,43046,41046,810505,00046,810
2022-07-0445,51046,59045,51046,430466,10046,430
2022-07-0146,50046,95045,28045,610616,10045,610
2022-06-3046,28046,96046,04046,380729,80046,380
2022-06-2946,48047,01046,41046,870978,90046,870
2022-06-2847,31047,38046,55047,340590,00047,340
2022-06-2746,62047,58046,36047,360664,50047,360
2022-06-2446,30046,54045,70046,250922,90046,250
2022-06-2346,69047,58046,01046,150633,00046,150
2022-06-2247,85048,01047,20047,390548,60047,390
2022-06-2146,48047,40046,14047,150487,90047,150
2022-06-2046,99046,99045,18046,080588,20046,080
2022-06-1745,93046,49044,88046,0701,666,60046,070
2022-06-1647,88047,96046,50046,500698,90046,500
2022-06-1547,56047,84046,25046,250841,90046,250
2022-06-1447,74048,32047,38048,110521,40048,110
2022-06-1348,88049,18048,38048,400713,20048,400
2022-06-1051,68051,75050,36050,390668,70050,390
2022-06-0950,50052,36050,42051,610562,70051,610
2022-06-0851,80052,14051,15051,280495,90051,280
2022-06-0751,52052,17051,29051,540379,80051,540
2022-06-0650,28051,55050,05051,270382,80051,270
2022-06-0351,75051,79050,92051,280440,80051,280
2022-06-0251,36051,53050,46051,010474,50051,010
2022-06-0150,60051,74050,57051,630636,60051,630
2022-05-3151,10051,70050,66051,5901,616,10051,590
2022-05-3049,93051,98049,76051,6401,671,50051,640
2022-05-2749,91049,93048,95049,050710,40049,050
2022-05-2649,50049,71049,07049,390529,80049,390
2022-05-2548,51049,56048,45049,360660,00049,360
2022-05-2449,50049,74048,74048,750578,50048,750
2022-05-2349,74049,78049,07049,500631,50049,500
2022-05-2049,36049,73048,62049,0601,038,40049,060
2022-05-1949,86050,39049,67050,260794,10050,260
2022-05-1851,90052,46051,12051,750559,80051,750
2022-05-1751,29051,52050,88051,350446,80051,350
2022-05-1651,96052,24051,31051,330553,30051,330
2022-05-1350,17051,39049,84051,020631,30051,020
2022-05-1249,23049,83048,57049,170750,80049,170
2022-05-1150,20050,97050,04050,330484,90050,330
2022-05-1049,37050,71049,04050,400589,50050,400
2022-05-0951,40051,49050,24050,240519,30050,240
2022-05-0652,84052,85051,61052,250612,20052,250
2022-05-0254,85054,85052,11052,240825,00052,240
2022-04-2853,24053,25051,70052,8501,007,10052,850
2022-04-2749,70050,81048,93050,320917,00050,320
2022-04-2651,01051,40050,49050,590854,40050,590
2022-04-2551,00051,78050,93051,070726,20051,070
2022-04-2252,91053,68052,66053,440616,00053,440
2022-04-2153,40054,59052,86054,440643,90054,440
2022-04-2054,50055,20053,29053,590829,20053,590
2022-04-1955,12055,42054,44054,760422,50054,760
2022-04-1854,93055,15054,06054,380288,40054,380
2022-04-1554,81055,39054,18055,170370,80055,170
2022-04-1455,80056,38055,44056,350351,60056,350
2022-04-1354,98056,44054,92056,020498,90056,020
2022-04-1255,37055,78054,41054,420478,40054,420
2022-04-1156,60056,92055,87056,370447,90056,370
2022-04-0858,08058,35057,12057,760554,80057,760
2022-04-0757,28057,76056,60057,120479,20057,120
2022-04-0658,00058,68057,52058,380508,60058,380
2022-04-0559,35059,45058,22058,770467,70058,770
2022-04-0457,53058,18057,51058,170345,20058,170
2022-04-0157,03058,71056,93058,160618,90058,160
2022-03-3157,39058,34057,10057,250725,80057,250
2022-03-3058,30058,82056,92057,240676,70057,240
2022-03-2957,49057,49056,29056,990590,10056,990
2022-03-2856,12056,94055,86056,500418,90056,500
2022-03-2558,00058,24056,30056,560671,50056,560
2022-03-2457,06057,76056,17057,760583,10057,760
2022-03-2356,02057,78056,00057,390759,60057,390
2022-03-2254,32055,50054,22054,890740,50054,890
2022-03-1854,94055,40054,50054,800746,40054,800
2022-03-1754,29055,27053,90054,280676,70054,280
2022-03-1651,11052,46051,04052,310671,70052,310
2022-03-1550,31051,15050,18050,550484,70050,550
2022-03-1451,30052,50050,91051,050622,60051,050
2022-03-1152,68052,90050,75051,2001,005,10051,200
2022-03-1054,32054,55052,94054,300658,30054,300
2022-03-0952,83053,78052,50052,700709,90052,700
2022-03-0851,22054,17050,94052,8301,075,00052,830
2022-03-0752,10052,87051,66051,800620,30051,800
2022-03-0454,27054,71053,41053,850689,40053,850
2022-03-0354,14054,69053,65054,280599,20054,280
2022-03-0253,40053,59052,75053,030569,00053,030
2022-03-0154,53054,58053,67054,140607,40054,140
2022-02-2854,24054,38053,24053,780742,10053,780
2022-02-2553,45055,25053,36054,480919,00054,480
2022-02-2452,25053,35051,82052,6101,024,10052,610
2022-02-2251,50052,89051,41052,210579,00052,210
2022-02-2152,00053,27051,40052,500748,60052,500
2022-02-1854,50054,81053,44053,970863,10053,970
2022-02-1756,40057,07054,31054,8801,238,00054,880
2022-02-1658,20058,50056,90057,380720,30057,380
2022-02-1557,02057,87056,70057,590592,10057,590
2022-02-1456,51057,33056,25056,820814,50056,820
2022-02-1060,17060,72059,51060,360595,80060,360
2022-02-0958,70059,58058,11059,500413,20059,500
2022-02-0859,76060,17058,22058,460572,20058,460
2022-02-0760,20060,20058,51058,760452,90058,760
2022-02-0459,09060,11058,45059,990850,60059,990
2022-02-0362,00062,19060,06060,060826,40060,060
2022-02-0262,41063,12061,98063,0801,162,20063,080
2022-02-0160,23061,26059,03059,410737,10059,410
2022-01-3156,34058,91056,02058,230571,00058,230
2022-01-2857,98058,09056,11057,340603,60057,340
2022-01-2758,37058,74056,25056,360820,10056,360
2022-01-2658,68058,70057,28057,720563,50057,720
2022-01-2560,73061,09058,11058,780675,30058,780
2022-01-2459,70060,14059,17060,050528,90060,050
2022-01-2160,94061,00060,00060,700588,00060,700
2022-01-2061,11062,25060,52061,940588,50061,940
2022-01-1962,50063,05061,81062,050643,00062,050
2022-01-1863,12064,30062,71063,500721,00063,500
2022-01-1761,45062,63060,94062,200568,80062,200
2022-01-1461,94063,19061,30062,1601,119,90062,160
2022-01-1366,03066,37063,74064,210594,40064,210
2022-01-1265,00065,88064,72065,6101,055,50065,610
2022-01-1164,60065,92062,38062,5001,565,60062,500
2022-01-0769,90070,01067,33067,850702,90067,850
2022-01-0672,10072,41069,90069,900707,30069,900
2022-01-0573,25073,97073,15073,860299,10073,860
2022-01-0473,00073,89072,20073,820493,10073,820

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