6861 (株)キーエンス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 66,400 | 68,550 | 66,320 | 68,410 | 998,200 | 68,410 |
| 2023-06-08 | 68,300 | 68,300 | 66,950 | 66,990 | 967,000 | 66,990 |
| 2023-06-07 | 70,980 | 71,140 | 69,060 | 69,400 | 930,000 | 69,400 |
| 2023-06-06 | 71,800 | 71,830 | 70,550 | 71,000 | 737,000 | 71,000 |
| 2023-06-05 | 70,460 | 71,890 | 69,750 | 71,890 | 798,200 | 71,890 |
| 2023-06-02 | 69,430 | 70,200 | 68,900 | 70,030 | 728,700 | 70,030 |
| 2023-06-01 | 67,910 | 68,570 | 67,430 | 68,430 | 545,400 | 68,430 |
| 2023-05-31 | 69,080 | 69,100 | 67,800 | 67,800 | 944,500 | 67,800 |
| 2023-05-30 | 68,600 | 69,570 | 68,400 | 69,180 | 458,300 | 69,180 |
| 2023-05-29 | 70,090 | 70,100 | 68,620 | 68,650 | 420,300 | 68,650 |
| 2023-05-26 | 69,890 | 69,900 | 68,940 | 68,940 | 451,200 | 68,940 |
| 2023-05-25 | 68,190 | 69,370 | 67,950 | 69,050 | 620,500 | 69,050 |
| 2023-05-24 | 68,100 | 68,670 | 67,680 | 68,410 | 513,800 | 68,410 |
| 2023-05-23 | 69,700 | 70,290 | 68,400 | 69,200 | 730,800 | 69,200 |
| 2023-05-22 | 69,200 | 69,870 | 68,750 | 69,870 | 427,600 | 69,870 |
| 2023-05-19 | 69,480 | 69,820 | 68,900 | 69,260 | 670,700 | 69,260 |
| 2023-05-18 | 69,080 | 69,290 | 68,110 | 68,540 | 668,900 | 68,540 |
| 2023-05-17 | 67,340 | 67,530 | 66,800 | 67,180 | 513,000 | 67,180 |
| 2023-05-16 | 66,660 | 67,470 | 66,570 | 67,230 | 575,500 | 67,230 |
| 2023-05-15 | 65,570 | 66,260 | 65,210 | 66,220 | 468,900 | 66,220 |
| 2023-05-12 | 64,570 | 65,840 | 64,100 | 65,520 | 858,500 | 65,520 |
| 2023-05-11 | 64,500 | 64,640 | 63,720 | 63,800 | 478,400 | 63,800 |
| 2023-05-10 | 64,310 | 64,610 | 63,700 | 64,110 | 475,500 | 64,110 |
| 2023-05-09 | 63,820 | 64,590 | 63,770 | 64,570 | 545,300 | 64,570 |
| 2023-05-08 | 64,380 | 64,590 | 63,700 | 63,700 | 733,700 | 63,700 |
| 2023-05-02 | 63,410 | 63,520 | 62,810 | 63,410 | 500,600 | 63,410 |
| 2023-05-01 | 62,460 | 63,630 | 62,230 | 62,840 | 1,019,300 | 62,840 |
| 2023-04-28 | 61,040 | 61,410 | 59,350 | 61,100 | 1,332,200 | 61,100 |
| 2023-04-27 | 61,390 | 62,120 | 61,110 | 62,040 | 556,300 | 62,040 |
| 2023-04-26 | 62,620 | 62,740 | 61,310 | 61,610 | 566,700 | 61,610 |
| 2023-04-25 | 62,160 | 63,040 | 62,150 | 62,850 | 418,400 | 62,850 |
| 2023-04-24 | 62,490 | 62,500 | 61,980 | 62,330 | 270,500 | 62,330 |
| 2023-04-21 | 62,400 | 62,540 | 61,750 | 62,340 | 493,300 | 62,340 |
| 2023-04-20 | 61,450 | 62,770 | 61,260 | 62,530 | 624,100 | 62,530 |
| 2023-04-19 | 62,140 | 62,390 | 61,330 | 61,490 | 440,000 | 61,490 |
| 2023-04-18 | 62,240 | 62,400 | 61,950 | 62,390 | 379,300 | 62,390 |
| 2023-04-17 | 62,200 | 62,200 | 61,580 | 62,160 | 298,700 | 62,160 |
| 2023-04-14 | 62,250 | 62,370 | 61,510 | 62,010 | 606,400 | 62,010 |
| 2023-04-13 | 60,470 | 62,020 | 60,280 | 61,750 | 766,600 | 61,750 |
| 2023-04-12 | 60,150 | 60,410 | 59,940 | 60,250 | 468,500 | 60,250 |
| 2023-04-11 | 60,120 | 60,440 | 59,770 | 59,960 | 541,100 | 59,960 |
| 2023-04-10 | 60,200 | 60,240 | 59,320 | 59,820 | 379,800 | 59,820 |
| 2023-04-07 | 59,420 | 60,070 | 59,350 | 59,780 | 543,400 | 59,780 |
| 2023-04-06 | 60,950 | 60,950 | 59,290 | 59,460 | 896,600 | 59,460 |
| 2023-04-05 | 62,680 | 62,720 | 61,670 | 62,020 | 596,700 | 62,020 |
| 2023-04-04 | 64,000 | 64,180 | 63,120 | 63,360 | 592,300 | 63,360 |
| 2023-04-03 | 64,260 | 64,380 | 63,340 | 63,680 | 578,000 | 63,680 |
| 2023-03-31 | 64,260 | 64,810 | 64,000 | 64,450 | 700,600 | 64,450 |
| 2023-03-30 | 63,630 | 64,190 | 62,940 | 63,280 | 530,900 | 63,280 |
| 2023-03-29 | 62,610 | 63,320 | 62,210 | 63,320 | 744,300 | 63,320 |
| 2023-03-28 | 62,330 | 62,830 | 62,060 | 62,490 | 524,300 | 62,490 |
| 2023-03-27 | 62,060 | 62,630 | 61,620 | 62,030 | 505,900 | 62,030 |
| 2023-03-24 | 62,050 | 62,440 | 61,720 | 62,270 | 472,300 | 62,270 |
| 2023-03-23 | 61,760 | 62,060 | 60,840 | 61,740 | 651,700 | 61,740 |
| 2023-03-22 | 61,030 | 62,940 | 61,030 | 62,760 | 863,400 | 62,760 |
| 2023-03-20 | 60,500 | 60,890 | 59,980 | 60,250 | 565,200 | 60,250 |
| 2023-03-17 | 60,130 | 60,780 | 59,630 | 60,510 | 687,300 | 60,510 |
| 2023-03-16 | 58,150 | 59,680 | 57,620 | 59,280 | 737,400 | 59,280 |
| 2023-03-15 | 59,400 | 59,410 | 58,150 | 58,420 | 462,100 | 58,420 |
| 2023-03-14 | 60,330 | 60,790 | 58,510 | 58,990 | 717,100 | 58,990 |
| 2023-03-13 | 60,000 | 60,360 | 59,110 | 60,270 | 494,800 | 60,270 |
| 2023-03-10 | 60,280 | 60,760 | 60,030 | 60,170 | 839,300 | 60,170 |
| 2023-03-09 | 61,990 | 62,210 | 61,260 | 61,590 | 462,600 | 61,590 |
| 2023-03-08 | 60,660 | 61,530 | 60,600 | 61,170 | 447,100 | 61,170 |
| 2023-03-07 | 60,380 | 61,170 | 60,320 | 61,050 | 441,500 | 61,050 |
| 2023-03-06 | 60,700 | 61,070 | 60,450 | 60,950 | 512,300 | 60,950 |
| 2023-03-03 | 59,860 | 60,200 | 59,070 | 59,880 | 560,400 | 59,880 |
| 2023-03-02 | 59,390 | 59,500 | 58,560 | 58,960 | 338,500 | 58,960 |
| 2023-03-01 | 58,630 | 59,480 | 58,040 | 59,230 | 352,200 | 59,230 |
| 2023-02-28 | 58,770 | 59,190 | 58,630 | 58,890 | 407,600 | 58,890 |
| 2023-02-27 | 56,970 | 58,580 | 56,960 | 58,400 | 314,100 | 58,400 |
| 2023-02-24 | 57,200 | 58,100 | 57,110 | 57,970 | 473,900 | 57,970 |
| 2023-02-22 | 57,130 | 57,480 | 56,910 | 56,930 | 549,500 | 56,930 |
| 2023-02-21 | 58,000 | 58,180 | 57,610 | 57,850 | 340,700 | 57,850 |
| 2023-02-20 | 59,250 | 59,250 | 58,040 | 58,250 | 362,000 | 58,250 |
| 2023-02-17 | 59,700 | 59,800 | 58,870 | 58,870 | 538,700 | 58,870 |
| 2023-02-16 | 60,080 | 60,730 | 60,000 | 60,600 | 412,900 | 60,600 |
| 2023-02-15 | 60,890 | 60,890 | 59,310 | 59,510 | 466,500 | 59,510 |
| 2023-02-14 | 60,020 | 60,420 | 59,920 | 60,130 | 403,200 | 60,130 |
| 2023-02-13 | 60,200 | 60,460 | 59,280 | 59,340 | 334,700 | 59,340 |
| 2023-02-10 | 60,320 | 61,320 | 60,170 | 60,320 | 383,100 | 60,320 |
| 2023-02-09 | 60,250 | 60,860 | 60,040 | 60,630 | 291,300 | 60,630 |
| 2023-02-08 | 61,000 | 61,380 | 60,350 | 60,540 | 304,500 | 60,540 |
| 2023-02-07 | 60,770 | 61,660 | 60,730 | 61,070 | 356,900 | 61,070 |
| 2023-02-06 | 61,960 | 62,100 | 60,310 | 60,470 | 527,100 | 60,470 |
| 2023-02-03 | 60,830 | 62,070 | 60,720 | 61,380 | 744,900 | 61,380 |
| 2023-02-02 | 60,920 | 61,420 | 60,370 | 60,760 | 706,300 | 60,760 |
| 2023-02-01 | 59,960 | 60,530 | 59,370 | 59,580 | 451,300 | 59,580 |
| 2023-01-31 | 59,670 | 60,140 | 59,070 | 59,280 | 369,900 | 59,280 |
| 2023-01-30 | 60,090 | 60,520 | 59,570 | 60,030 | 558,300 | 60,030 |
| 2023-01-27 | 58,870 | 59,390 | 58,870 | 59,390 | 328,600 | 59,390 |
| 2023-01-26 | 60,050 | 60,170 | 58,660 | 58,970 | 426,300 | 58,970 |
| 2023-01-25 | 59,570 | 60,190 | 59,190 | 59,940 | 634,400 | 59,940 |
| 2023-01-24 | 59,040 | 59,400 | 58,650 | 58,940 | 520,200 | 58,940 |
| 2023-01-23 | 57,960 | 58,570 | 57,730 | 58,380 | 478,900 | 58,380 |
| 2023-01-20 | 56,530 | 56,870 | 56,280 | 56,800 | 403,200 | 56,800 |
| 2023-01-19 | 57,480 | 58,030 | 57,180 | 57,410 | 391,900 | 57,410 |
| 2023-01-18 | 56,710 | 57,660 | 56,150 | 57,660 | 613,900 | 57,660 |
| 2023-01-17 | 55,390 | 56,540 | 54,750 | 56,200 | 516,900 | 56,200 |
| 2023-01-16 | 54,850 | 55,500 | 54,780 | 54,900 | 277,900 | 54,900 |
| 2023-01-13 | 55,400 | 55,870 | 54,890 | 55,080 | 499,100 | 55,080 |
| 2023-01-12 | 55,850 | 55,990 | 54,920 | 55,140 | 522,600 | 55,140 |
| 2023-01-11 | 52,600 | 55,230 | 52,600 | 55,220 | 825,600 | 55,220 |
| 2023-01-10 | 52,420 | 52,670 | 52,100 | 52,240 | 496,900 | 52,240 |
| 2023-01-06 | 50,100 | 51,690 | 49,970 | 51,510 | 435,600 | 51,510 |
| 2023-01-05 | 50,360 | 50,740 | 50,100 | 50,650 | 500,600 | 50,650 |
| 2023-01-04 | 50,440 | 50,770 | 49,950 | 50,340 | 541,300 | 50,340 |
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
