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
2024-10-0469,22070,14068,98069,090464,60069,090
2024-10-0369,50069,83068,63068,930478,90068,930
2024-10-0268,40068,64067,76068,140472,40068,140
2024-10-0169,00070,04068,87069,400491,10069,400
2024-09-3069,00070,19068,29068,360743,20068,360
2024-09-2771,00071,88070,34071,090915,30071,090
2024-09-2669,50071,13069,32071,130717,50071,130
2024-09-2568,70069,42068,38068,650459,80068,650
2024-09-2470,00070,70069,10069,170555,10069,170
2024-09-2068,89069,80068,60068,920917,90068,920
2024-09-1967,50067,85066,90067,270735,20067,270
2024-09-1865,53065,81064,81065,810531,60065,810
2024-09-1765,35065,59064,26065,430637,80065,430
2024-09-1365,92066,54065,60066,050640,20066,050
2024-09-1265,43065,99065,08065,880519,20065,880
2024-09-1164,05064,45062,98063,430448,30063,430
2024-09-1064,18064,24063,03063,470522,40063,470
2024-09-0961,90064,64061,80064,370515,00064,370
2024-09-0665,32065,64063,20063,900757,10063,900
2024-09-0566,42067,35065,82066,290518,20066,290
2024-09-0467,14068,23067,14067,650693,30067,650
2024-09-0369,71070,33069,58069,870291,70069,870
2024-09-0269,64070,27069,30070,000361,10070,000
2024-08-3070,24070,34069,05069,610593,40069,610
2024-08-2969,60070,53069,38070,510423,90070,510
2024-08-2870,00070,58069,16070,060304,00070,060
2024-08-2770,28070,67068,99070,150295,50070,150
2024-08-2669,63070,36069,42070,000353,10070,000
2024-08-2370,98071,66070,03071,050477,90071,050
2024-08-2268,68070,80068,40070,440784,50070,440
2024-08-2167,50069,93067,17069,680863,90069,680
2024-08-2067,29068,83067,10067,930749,60067,930
2024-08-1966,98067,93066,05066,290631,70066,290
2024-08-1666,05066,88065,33066,340530,80066,340
2024-08-1566,20066,77064,06064,420792,70064,420
2024-08-1466,16067,07065,77067,000905,10067,000
2024-08-1362,81064,90062,60064,870925,10064,870
2024-08-0960,77061,01058,94059,8101,202,70059,810
2024-08-0860,60061,33059,52059,760809,30059,760
2024-08-0762,20063,32060,49062,4701,298,50062,470
2024-08-0663,12063,12060,75062,5001,207,70062,500
2024-08-0559,82059,94052,43053,1201,291,20053,120
2024-08-0262,44063,29060,43060,430794,40060,430
2024-08-0165,89065,89063,50064,440517,00064,440
2024-07-3165,24066,13064,17065,890616,20065,890
2024-07-3064,46065,53063,92065,320492,90065,320
2024-07-2965,76065,97064,28065,120712,70065,120
2024-07-2665,10066,65064,55065,930655,70065,930
2024-07-2568,00068,09065,32065,440766,30065,440
2024-07-2469,31069,69068,85068,990392,40068,990
2024-07-2371,39071,45069,20069,320423,80069,320
2024-07-2271,59072,14070,35070,730403,70070,730
2024-07-1970,90072,87070,63072,710425,10072,710
2024-07-1872,00072,60071,29071,330428,20071,330
2024-07-1774,36075,20073,63073,710419,70073,710
2024-07-1674,54075,06074,05074,330377,80074,330
2024-07-1275,34075,37074,24074,240612,50074,240
2024-07-1176,80077,40076,70076,750566,30076,750
2024-07-1075,24076,20074,81075,830642,50075,830
2024-07-0973,55075,94073,05075,580664,90075,580
2024-07-0872,78073,54072,65073,020364,10073,020
2024-07-0572,99073,46072,48072,700295,40072,700
2024-07-0473,12073,58072,52073,180449,10073,180
2024-07-0371,50072,36071,11072,360569,30072,360
2024-07-0270,79071,36069,96071,090511,90071,090
2024-07-0170,78071,37070,57070,830391,80070,830
2024-06-2869,90071,03069,88070,550539,80070,550
2024-06-2772,29072,30070,35070,530528,20070,530
2024-06-2671,00072,31070,62072,290692,80072,290
2024-06-2570,50070,79069,87070,570386,00070,570
2024-06-2469,11070,37068,90069,800382,00069,800
2024-06-2169,70071,11069,65070,100780,10070,100
2024-06-2068,50069,30068,28069,160325,00069,160
2024-06-1968,50069,35068,46068,920466,30068,920
2024-06-1867,88068,35067,48067,700322,00067,700
2024-06-1767,51067,85067,20067,790347,00067,790
2024-06-1468,29068,80067,76068,200665,40068,200
2024-06-1369,84069,88068,64068,810439,30068,810
2024-06-1269,34069,89068,52069,250479,10069,250
2024-06-1170,38070,99070,09070,440266,60070,440
2024-06-1069,47070,77069,17070,620287,90070,620
2024-06-0769,61069,78069,33069,640288,80069,640
2024-06-0671,00071,02069,70069,760306,90069,760
2024-06-0571,90071,94069,77070,030414,40070,030
2024-06-0471,80072,43071,34071,610370,80071,610
2024-06-0371,20071,79071,00071,490387,90071,490
2024-05-3170,06070,94069,37070,690769,60070,690
2024-05-3069,50070,13068,87069,900368,70069,900
2024-05-2969,90070,62069,77070,010277,80070,010
2024-05-2871,45071,48069,90070,380310,30070,380
2024-05-2771,44071,58070,81071,580263,80071,580
2024-05-2471,46072,32071,23071,770408,80071,770
2024-05-2373,00073,40072,20072,890415,70072,890
2024-05-2271,66072,27071,39071,910314,60071,910
2024-05-2173,31073,54071,95071,950334,20071,950
2024-05-2071,80073,41071,74073,110490,00073,110
2024-05-1774,36074,59072,71072,880677,10072,880
2024-05-1671,98073,28071,92073,160772,70073,160
2024-05-1571,51071,80070,39070,550353,30070,550
2024-05-1470,87071,69070,66071,060466,50071,060
2024-05-1370,42070,89070,12070,860356,40070,860
2024-05-1070,00070,73069,69070,160374,40070,160
2024-05-0970,45070,74069,65069,650340,40069,650
2024-05-0870,96071,04069,91070,220512,30070,220
2024-05-0770,40071,29070,21071,290729,20071,290
2024-05-0269,12069,76068,77069,360460,20069,360
2024-05-0169,59070,02069,06069,220522,30069,220
2024-04-3070,80070,80069,41070,300908,10070,300
2024-04-2668,52069,69067,67069,6101,377,00069,610
2024-04-2564,80065,09063,77064,580554,30064,580
2024-04-2464,72066,03064,60065,920562,90065,920
2024-04-2365,72065,72063,94064,370400,40064,370
2024-04-2263,34063,73062,83063,720451,70063,720
2024-04-1963,97064,17062,08062,600808,70062,600
2024-04-1864,47065,28064,34064,970361,70064,970
2024-04-1764,99065,13063,77064,240442,10064,240
2024-04-1663,93065,20063,60065,200633,40065,200
2024-04-1564,50064,87064,03064,700395,20064,700
2024-04-1265,63065,74064,76064,900458,70064,900
2024-04-1164,12064,72063,83064,660479,00064,660
2024-04-1064,59065,83064,38064,970600,00064,970
2024-04-0965,39065,47064,59064,870649,30064,870
2024-04-0866,15066,70065,21065,430829,30065,430
2024-04-0566,25066,28064,82064,9501,093,00064,950
2024-04-0469,11069,16068,24068,300693,50068,300
2024-04-0369,29069,36068,02068,630629,50068,630
2024-04-0269,95070,28069,35070,240437,80070,240
2024-04-0170,19070,68069,54069,950410,20069,950
2024-03-2970,25070,27069,27069,540450,70069,540
2024-03-2870,09070,74069,75070,090497,00070,090
2024-03-2771,01071,11070,18070,500646,50070,500
2024-03-2670,04071,58069,98071,300592,50071,300
2024-03-2571,42071,42070,32070,370439,20070,370
2024-03-2272,26072,65071,50071,830512,90071,830
2024-03-2172,69072,69071,89072,270567,60072,270
2024-03-1970,30071,29069,90071,290393,10071,290
2024-03-1868,44070,58068,30070,550447,90070,550
2024-03-1568,45069,16067,93068,720563,60068,720
2024-03-1469,20069,38067,52068,790659,80068,790
2024-03-1370,20070,70069,58069,970524,50069,970
2024-03-1269,45069,90069,15069,900559,30069,900
2024-03-1171,50071,68070,05070,780620,70070,780
2024-03-0872,42072,94071,60072,800741,50072,800
2024-03-0774,20075,04072,36072,360635,40072,360
2024-03-0674,47074,66073,67074,100631,10074,100
2024-03-0573,00074,88072,87074,880741,30074,880
2024-03-0472,20073,41072,00072,900778,30072,900
2024-03-0170,60071,04069,97070,930419,40070,930
2024-02-2970,60071,10069,62070,040713,50070,040
2024-02-2871,00071,48070,33070,350557,60070,350
2024-02-2770,90071,55070,66071,530500,90071,530
2024-02-2669,99071,17069,81070,900618,80070,900
2024-02-2269,60070,36069,12069,550671,20069,550
2024-02-2168,67068,86067,92068,860478,00068,860
2024-02-2068,80069,13068,21069,040429,10069,040
2024-02-1969,34069,43068,65068,780454,50068,780
2024-02-1668,09069,18067,97068,800784,80068,800
2024-02-1567,19067,55066,81067,170577,00067,170
2024-02-1466,40066,67065,85066,670636,40066,670
2024-02-1366,60066,95066,14066,950653,40066,950
2024-02-0965,36065,97065,15065,730653,30065,730
2024-02-0864,90064,99064,13064,950803,10064,950
2024-02-0765,50065,57063,52064,180852,00064,180
2024-02-0667,40067,64065,81065,880833,40065,880
2024-02-0567,20068,13066,53067,860889,20067,860
2024-02-0266,25067,08065,88066,090547,30066,090
2024-02-0166,36067,31066,23066,520534,20066,520
2024-01-3166,08066,58065,22066,580838,80066,580
2024-01-3067,11067,99066,79067,330708,20067,330
2024-01-2966,21067,00065,90066,580483,00066,580
2024-01-2666,30066,49065,78066,340508,60066,340
2024-01-2565,10066,38065,08065,950479,90065,950
2024-01-2466,47066,51065,45065,590433,40065,590
2024-01-2366,73067,27066,01066,420563,40066,420
2024-01-2266,39066,83066,17066,720549,00066,720
2024-01-1966,67066,79065,21065,530669,50065,530
2024-01-1866,20066,42065,74065,790504,50065,790
2024-01-1766,66067,40066,46066,610700,60066,610
2024-01-1667,10067,24066,19066,190465,10066,190
2024-01-1566,97067,52066,13067,370618,70067,370
2024-01-1266,46067,52066,01066,9701,076,70066,970
2024-01-1165,47066,17064,97065,6201,123,30065,620
2024-01-1062,18064,69061,88064,5701,079,40064,570
2024-01-0961,13062,35060,93061,580628,60061,580
2024-01-0560,58060,68060,13060,130453,50060,130
2024-01-0461,50061,56060,12060,590585,60060,590

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