6861 (株)キーエンス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2266,77067,71066,32067,210448,90067,210
2021-10-2167,31068,13066,75067,250394,60067,250
2021-10-2069,20069,46068,32068,410466,70068,410
2021-10-1967,95068,73067,42068,660458,80068,660
2021-10-1868,25068,25066,88067,220535,80067,220
2021-10-1566,31067,85066,14067,700609,30067,700
2021-10-1465,13065,46064,62065,310443,30065,310
2021-10-1364,67065,39064,44064,770359,00064,770
2021-10-1266,23066,29064,61064,820432,40064,820
2021-10-1163,75066,06063,36065,950613,20065,950
2021-10-0864,21064,74063,62064,270656,60064,270
2021-10-0763,50063,97062,20062,230503,80062,230
2021-10-0665,58065,73062,45062,710782,40062,710
2021-10-0562,06063,44061,33062,730644,70062,730
2021-10-0465,95066,30063,32063,630591,50063,630
2021-10-0166,32066,94064,71064,980795,00064,980
2021-09-3065,30067,00064,36067,0003,073,10067,000
2021-09-2965,82065,96064,18064,3901,428,40064,390
2021-09-2867,90068,45066,70067,4801,082,90067,480
2021-09-2770,31071,37069,19069,190768,70069,190
2021-09-2471,62071,67070,48071,000817,10071,000
2021-09-2271,50071,51070,11070,220711,70070,220
2021-09-2170,60072,23070,37071,630822,80071,630
2021-09-1771,60073,94071,00073,6001,141,50073,600
2021-09-1674,16074,75072,43073,0801,127,80073,080
2021-09-1575,45075,77074,93075,510604,80075,510
2021-09-1475,20076,21074,30075,980774,70075,980
2021-09-1374,00075,61073,80075,500600,00075,500
2021-09-1072,51074,00072,51074,000768,90074,000
2021-09-0972,49073,09072,23072,830550,50072,830
2021-09-0872,44073,06071,21073,060765,20073,060
2021-09-0771,05072,88071,05072,6601,080,60072,660
2021-09-0669,89070,18069,14069,260459,60069,260
2021-09-0367,40068,64067,30068,430483,40068,430
2021-09-0266,49067,07066,35067,030357,30067,030
2021-09-0166,40067,72066,01067,090488,50067,090
2021-08-3165,26066,59065,10066,130512,30066,130
2021-08-3064,65065,55064,46065,390321,80065,390
2021-08-2764,39064,80063,97064,650311,00064,650
2021-08-2665,40065,53064,81065,080319,00065,080
2021-08-2565,13065,68064,90065,620235,80065,620
2021-08-2465,17066,08065,04065,760434,10065,760
2021-08-2363,09064,97063,09064,800495,60064,800
2021-08-2061,82062,64061,82061,880323,40061,880
2021-08-1962,38063,10062,16062,380325,90062,380
2021-08-1862,38062,76062,07062,470308,80062,470
2021-08-1763,39063,53062,62062,650287,10062,650
2021-08-1663,80063,89062,73062,730371,20062,730
2021-08-1363,80064,58063,58064,370282,10064,370
2021-08-1263,99064,77063,80063,880352,00063,880
2021-08-1163,11064,23063,06064,200483,50064,200
2021-08-1063,03063,85062,65063,370435,70063,370
2021-08-0661,99062,52061,88062,150267,00062,150
2021-08-0561,66062,12061,38061,980256,50061,980
2021-08-0462,10062,45061,38061,900369,70061,900
2021-08-0361,90062,81061,90062,640389,80062,640
2021-08-0262,48062,61061,32062,520587,30062,520
2021-07-3059,50062,10059,32060,7401,159,30060,740
2021-07-2957,71057,99056,88057,990391,10057,990
2021-07-2857,33057,56056,73057,000326,60057,000
2021-07-2757,98058,08057,51058,020407,40058,020
2021-07-2657,20057,78056,91057,530480,90057,530
2021-07-2156,07056,37055,42055,930437,80055,930
2021-07-2055,01055,69054,95055,390419,70055,390
2021-07-1956,84056,87055,50055,680509,70055,680
2021-07-1657,25057,85057,10057,530287,80057,530
2021-07-1558,48058,64057,50057,580391,00057,580
2021-07-1458,59058,95058,32058,590349,40058,590
2021-07-1358,60059,17058,27058,740412,90058,740
2021-07-1257,76058,47057,14058,470576,60058,470
2021-07-0957,00057,24055,40056,310658,90056,310
2021-07-0857,40057,78057,15057,150402,70057,150
2021-07-0757,19057,99056,80057,760506,40057,760
2021-07-0656,49056,81056,38056,800197,70056,800
2021-07-0557,12057,12056,46056,720182,30056,720
2021-07-0256,68057,29056,42057,020454,10057,020
2021-07-0156,40056,62056,03056,230260,90056,230
2021-06-3056,20056,59055,84056,070459,30056,070
2021-06-2955,95056,65055,71056,210487,60056,210
2021-06-2855,67055,84055,30055,720282,40055,720
2021-06-2556,54056,79055,32055,590552,20055,590
2021-06-2456,07056,33055,31055,540502,10055,540
2021-06-2356,93057,61056,77056,780360,40056,780
2021-06-2256,05056,92056,00056,900453,40056,900
2021-06-2156,00056,18054,56055,110514,40055,110
2021-06-1857,13057,43056,72056,930585,10056,930
2021-06-1756,62056,79056,06056,670271,50056,670
2021-06-1656,66056,83056,16056,620284,00056,620
2021-06-1556,28056,97056,20056,820452,70056,820
2021-06-1455,00055,72054,58055,720441,60055,720
2021-06-1154,04054,48053,81054,240405,30054,240
2021-06-1053,84054,57053,72053,850314,40053,850
2021-06-0954,15054,56053,86054,140250,50054,140
2021-06-0854,57054,99054,38054,390290,70054,390
2021-06-0754,82055,10054,27054,500339,20054,500
2021-06-0453,80054,33053,37054,300414,80054,300
2021-06-0353,85054,60053,78054,480326,50054,480
2021-06-0253,91054,11053,45053,700429,10053,700
2021-06-0154,20054,25053,39053,910332,60053,910
2021-05-3154,52054,91053,65053,870368,70053,870
2021-05-2854,30054,84054,13054,580637,60054,580
2021-05-2752,84053,96052,73053,5101,662,10053,510
2021-05-2652,72053,48052,51052,890416,10052,890
2021-05-2553,63053,65052,68052,710462,80052,710
2021-05-2452,61052,94052,28052,720472,30052,720
2021-05-2153,10053,96053,00053,610450,70053,610
2021-05-2052,25052,95052,01052,680383,30052,680
2021-05-1952,23052,65052,01052,460441,90052,460
2021-05-1852,07052,64051,81052,550445,20052,550
2021-05-1752,37052,37051,67052,070392,50052,070
2021-05-1452,38052,45051,42051,630450,70051,630
2021-05-1352,08052,64051,51051,820623,90051,820
2021-05-1252,79053,73051,86052,060690,10052,060
2021-05-1153,06053,40051,92052,220516,20052,220
2021-05-1053,02053,61052,46053,490380,40053,490
2021-05-0753,59053,77053,01053,290497,40053,290
2021-05-0654,40054,40052,78053,3101,019,80053,310
2021-04-3053,00053,02051,76052,5201,311,60052,520
2021-04-2850,05050,94049,92050,500488,80050,500
2021-04-2751,70051,71050,30050,390565,40050,390
2021-04-2652,05052,33051,57052,140429,50052,140
2021-04-2351,99051,99051,22051,540340,50051,540
2021-04-2250,62051,89050,62051,860428,80051,860
2021-04-2149,89050,16049,56049,920426,00049,920
2021-04-2050,95050,99050,31050,590539,40050,590
2021-04-1951,96052,26051,60051,640277,00051,640
2021-04-1651,50051,89051,42051,800356,30051,800
2021-04-1552,15052,15051,20051,320370,30051,320
2021-04-1451,15052,09051,12051,740416,80051,740
2021-04-1351,08051,80050,71051,120416,00051,120
2021-04-1252,09052,11050,87050,950491,60050,950
2021-04-0951,89052,23051,20051,810445,40051,810
2021-04-0850,90051,51050,34051,150498,60051,150
2021-04-0751,04051,25050,28050,500808,70050,500
2021-04-0652,68052,68051,16051,300562,60051,300
2021-04-0553,63053,64052,27052,390504,20052,390
2021-04-0252,97053,40052,53053,400551,30053,400
2021-04-0151,03052,10050,78051,910626,70051,910
2021-03-3151,41051,64050,23050,270797,50050,270
2021-03-3053,18053,24051,75051,900913,70051,900
2021-03-2951,70052,46051,12051,950830,30051,950
2021-03-2651,59051,75050,46051,120768,30051,120
2021-03-2552,24052,67050,45051,470832,40051,470
2021-03-2449,98050,38049,58049,790472,30049,790
2021-03-2350,78051,42050,13050,240622,50050,240
2021-03-2252,00052,04050,12050,120842,10050,120
2021-03-1950,46052,90050,37052,9001,346,70052,900
2021-03-1851,39051,90050,87051,460773,90051,460
2021-03-1750,00050,82049,94050,370740,80050,370
2021-03-1649,55049,87048,95049,760527,30049,760
2021-03-1549,43049,50048,18049,490662,20049,490
2021-03-1248,33049,44048,16049,390838,20049,390
2021-03-1148,43048,91047,15047,7901,109,50047,790
2021-03-1049,69050,22048,56049,130668,00049,130
2021-03-0949,95050,03048,45048,790933,70048,790
2021-03-0851,87051,98050,08050,310543,60050,310
2021-03-0548,70051,50048,70051,450888,60051,450
2021-03-0449,53049,90048,74049,640637,80049,640
2021-03-0352,03052,26049,71050,470702,90050,470
2021-03-0251,00051,59050,49051,030748,00051,030
2021-03-0151,45051,63049,93050,6301,040,20050,630
2021-02-2652,15052,66050,56050,560961,80050,560
2021-02-2553,67054,31053,35053,590808,30053,590
2021-02-2455,06055,77053,14053,1401,095,20053,140
2021-02-2257,03057,60056,64056,750538,90056,750
2021-02-1957,45057,82057,07057,330397,30057,330
2021-02-1858,00058,37057,62058,140426,10058,140
2021-02-1758,32058,94057,34058,220572,20058,220
2021-02-1659,13059,31058,40058,860448,60058,860
2021-02-1558,00059,08057,83059,080451,50059,080
2021-02-1257,43057,95057,11057,690440,10057,690
2021-02-1057,88057,91056,86057,090399,40057,090
2021-02-0956,71058,00056,53057,910483,30057,910
2021-02-0856,87057,37056,32056,750553,20056,750
2021-02-0556,83056,84055,72056,120439,60056,120
2021-02-0456,10056,24055,36055,830347,20055,830
2021-02-0356,98056,98055,67056,280475,80056,280
2021-02-0257,39057,47056,16056,460653,00056,460
2021-02-0155,73057,80055,71057,680536,30057,680
2021-01-2957,79058,09056,14056,140564,10056,140
2021-01-2857,52058,30056,64057,1602,272,50057,160
2021-01-2757,19058,61056,94058,520979,20058,520
2021-01-2657,15057,31056,29056,290615,30056,290
2021-01-2557,80057,92057,08057,470344,70057,470
2021-01-2256,96057,65056,80057,650539,20057,650
2021-01-2156,55057,20056,43056,880639,70056,880
2021-01-2056,99057,28056,16056,470760,70056,470
2021-01-1957,60058,04057,36057,760445,50057,760
2021-01-1856,74057,58056,53057,280372,70057,280
2021-01-1558,31058,38056,74057,040532,60057,040
2021-01-1457,26058,31056,90057,700730,00057,700
2021-01-1358,73058,73057,91057,910651,90057,910
2021-01-1258,29058,52057,53058,520722,90058,520
2021-01-0857,27058,77057,26058,770633,30058,770
2021-01-0755,53057,21055,53057,120692,40057,120
2021-01-0656,42056,89055,69055,790512,60055,790
2021-01-0557,52057,73056,39056,980675,00056,980
2021-01-0458,25058,28056,83057,660415,40057,660

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