[6861 東証1部] キーエンス 日足 時系列データ

[6861 東証1部] キーエンス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1960290.0060490.0060130.0060440.0026510016000072000
2017-10-1860280.0060360.0059940.0060140.0032420019490227000
2017-10-1760590.0060590.0059970.0060180.0034590020837518000
2017-10-1660500.0060520.0059920.0060120.0038960023471040000
2017-10-1360280.0060290.0059660.0060050.0044130026464520000
2017-10-1260570.0060600.0059960.0060000.0055110033209723000
2017-10-1160870.0061160.0060200.0060350.0054860033191690000
2017-10-1059310.0061210.0058810.0061210.0063320038233703000
2017-10-0660400.0060530.0059200.0059390.0033050019706651000
2017-10-0560630.0060630.0059850.0059890.0029410017678297000
2017-10-0461260.0061400.0060000.0060240.0039460023917974000
2017-10-0360630.0061260.0060330.0061260.0038340023361704000
2017-10-0259910.0060090.0059700.0059880.0026220015701279000
2017-09-2959590.0059870.0059470.0059750.0040130023970936000
2017-09-2858940.0059320.0058840.0059130.0032750019332863000
2017-09-2759800.0059800.0058800.0058820.0032910019451143000
2017-09-2659950.0059950.0059330.0059460.0027780016545358000
2017-09-2559130.0059810.0058760.0059750.0037220022159786000
2017-09-2259300.0059470.0058520.0058590.0037880022271121000
2017-09-2160680.0060680.0059260.0059300.0037880022630776000
2017-09-2060330.0061070.0059990.0060230.0043480026315433000
2017-09-1959930.0060080.0059330.0060000.0041210024676579000
2017-09-1558750.0059540.0058540.0059530.0060410035758826000
2017-09-1459830.0060230.0059120.0059300.0044180026326540000
2017-09-1359930.0059930.0059400.0059780.0024130014412236000
2017-09-1259400.0059620.0059000.0059380.0022550013389683000
2017-09-1158580.0059040.0058040.0058800.0034390020184868000
2017-09-0856810.0057640.0056810.0057420.0027160015543569000
2017-09-0756730.0057540.0056720.0057140.0026600015210402000
2017-09-0655100.0056610.0055050.0056490.0027710015527188000
2017-09-0556800.0056830.0056150.0056310.0020080011321746000
2017-09-0457390.0057390.0056350.0056730.0022620012845760000
2017-09-0157600.0057800.0057140.0057390.0018340010525790000
2017-08-3157880.0058340.0057170.0057260.0041230023772959000
2017-08-3057000.0057390.0056780.0057370.0025640014660143000
2017-08-2956000.0056590.0055970.0056510.0023610013298517000
2017-08-2856010.0056510.0056010.0056390.0024490013787065000
2017-08-2556560.0056680.0056010.0056020.0032640018351383000
2017-08-2457000.0057350.0056480.0056850.0031100017716301000
2017-08-2355500.0057360.0055500.0057050.0070340039847713000
2017-08-2253760.0054730.0053700.0054590.0034710018859857000
2017-08-2153340.0053380.0053020.0053270.0019750010514042000
2017-08-1852770.0053420.0052690.0053090.0026340013985310000
2017-08-1752750.0053350.0052640.0053190.0024150012827070000
2017-08-1652850.0052880.0052320.0052660.0021510011328919000
2017-08-1552000.0052780.0051930.0052550.0028820015115434000
2017-08-1451580.0051930.0051140.0051380.0023840012282913000
2017-08-1051700.0052220.0051640.0052000.0032240016740024000
2017-08-0951700.0051900.0051060.0051370.0023320011991556000
2017-08-0851990.0052130.0051720.0051980.001631008467852000
2017-08-0752020.0052170.0051610.0052040.001750009091936000
2017-08-0451620.0052150.0051560.0051950.0025860013410587000
2017-08-0352950.0052970.0052060.0052120.0034210017893517000
2017-08-0251720.0053180.0051360.0053060.0054630028680934000
2017-08-0150920.0051330.0050820.0051020.0024820012675505000
2017-07-3151460.0051530.0050860.0051020.0027750014210931000
2017-07-2852200.0052450.0050610.0051340.0049410025377901000
2017-07-2750760.0051810.0050660.0051500.0035620018292624000
2017-07-2651600.0051600.0050480.0050530.0031710016117556000
2017-07-2551370.0051860.0051340.0051460.0019890010246982000
2017-07-2451310.0051620.0050960.0051360.0022530011555886000
2017-07-2151400.0051820.0051400.0051700.0028030014475490000
2017-07-2050500.0051210.0050460.0051110.0025710013102487000
2017-07-1950100.0050390.0049880.0050280.0020110010097930000
2017-07-1850080.0050390.0049800.0050100.0020720010380112000
2017-07-1450130.0050210.0049760.0049940.0020820010399864000
2017-07-1350100.0050160.0049890.0050140.001808009053998000
2017-07-1249740.0049910.0049530.0049730.001672008315187000
2017-07-1149200.0050010.0049010.0049920.0024700012253253000
2017-07-1049530.0049530.0048860.0049020.0022700011147532000
2017-07-0748960.0049330.0048930.0049070.0022460011029222000
2017-07-0649200.0049570.0048740.0049160.0025740012645774000
2017-07-0548240.0048850.0047970.0048820.0027300013212875000
2017-07-0449460.0049530.0048410.0048510.0026700013031896000
2017-07-0348950.0049330.0048710.0049140.0030430014917620000
2017-06-3049690.0049690.0049110.0049340.0025920012797080000
2017-06-2950340.0050540.0050190.0050340.001857009352626000
2017-06-2850340.0050340.0049890.0049980.0024930012487765000
2017-06-2751080.0051190.0050540.0050670.0023310011830300000
2017-06-2650760.0051080.0050730.0050910.001438007317276000
2017-06-2350390.0050740.0050320.0050730.001794009070225000
2017-06-2250200.0050490.0050150.0050300.001912009624428000
2017-06-2150430.0050890.0050430.0050560.0022940011613437000
2017-06-2050500.0050550.0050080.0050310.0022540011345952000
2017-06-1949100.0049670.0048950.0049670.001596007896963000
2017-06-1649260.0049320.0048840.0048960.0031640015515300000
2017-06-1549350.0049510.0048860.0049140.0030400014954946000
2017-06-1448910.0049180.0048650.0048750.0028140013759566000
2017-06-1347880.0048780.0047880.0048520.0039120018959420000
2017-06-1249430.0049620.0048210.0049060.0030490014962053000
2017-06-0950040.0050420.0049590.0050190.0033180016595720000
2017-06-0851300.0051300.0050310.0050370.0024620012479755000
2017-06-0750570.0051030.0050440.0050600.0029720015053163000
2017-06-0651660.0051730.0050780.0050820.0035050017908239000
2017-06-0550710.0052130.0050650.0051790.0031840016457014000
2017-06-0250900.0050900.0050270.0050560.0030930015640333000
2017-06-0150310.0050750.0050020.0050560.0028940014601759000
2017-05-3149500.0050340.0049500.0050310.0046080023088976000
2017-05-3049000.0049500.0048890.0049390.001808008904025000
2017-05-2948700.0049100.0048500.0048920.001523007446516000
2017-05-2648620.0048800.0048410.0048650.001735008438746000
2017-05-2548860.0049140.0048590.0048710.0021040010280836000
2017-05-2448880.0048940.0048480.0048590.001805008789162000
2017-05-2348550.0048950.0048500.0048590.001761008572615000
2017-05-2248480.0048550.0048080.0048500.0020910010113661000
2017-05-1948540.0048540.0047920.0048000.0021800010490216000
2017-05-1848200.0048550.0048130.0048490.0022770011013780000
2017-05-1748650.0048990.0048520.0048810.0021820010636950000
2017-05-1649110.0049110.0048700.0048800.001878009175647000
2017-05-1548180.0048710.0047970.0048710.0026420012807103000
2017-05-1247950.0048160.0047660.0048090.0029220014012515000
2017-05-1148730.0049050.0048300.0048340.0032010015549736000
2017-05-1047630.0048350.0047570.0048320.0036880017709928000
2017-05-0947750.0047750.0047360.0047470.0025990012355834000
2017-05-0846650.0047640.0046650.0047590.0055780026351491000
2017-05-0245640.0045940.0045440.0045740.0030840014097870000
2017-05-0145180.0045690.0044940.0045640.0037430017013253000
2017-04-2844620.0044910.0044370.0044800.0036580016357918000
2017-04-2744080.0044490.0044020.0044460.0029790013177540000
2017-04-2644140.0044260.0043910.0044250.0030820013600442000
2017-04-2543520.0044070.0043300.0043910.0035040015316179000
2017-04-2444090.0044350.0044020.0044220.0024110010654262000
2017-04-2143870.0043940.0043270.0043620.0025730011211724000
2017-04-2044240.0044240.0043610.0043700.001892008297367000
2017-04-1943700.0044280.0043630.0043680.002265009942014000
2017-04-1843790.0043790.0043260.0043440.001759007644693000
2017-04-1742930.0043550.0042880.0043510.001578006840950000
2017-04-1443010.0043480.0042880.0043050.0023990010354091000
2017-04-1343200.0043280.0042810.0043160.0030150012975596000
2017-04-1243560.0043750.0043410.0043690.002034008870641000
2017-04-1144090.0044290.0043880.0043910.001808007958490000
2017-04-1044550.0044550.0044130.0044380.001932008565910000
2017-04-0744580.0044580.0043950.0044140.0028510012618138000
2017-04-0644800.0044990.0043920.0044070.0039930017687469000
2017-04-0544740.0045060.0044520.0044980.0038990017502758000
2017-04-0444440.0045070.0044370.0044640.0029970013398450000
2017-04-0345000.0045200.0044610.0044630.0030140013514070000
2017-03-3144810.0045260.0044580.0044580.0042600019117452000
2017-03-3045030.0045110.0044500.0044530.001652007389211000
2017-03-2944900.0045230.0044900.0045030.0027070012197578000
2017-03-2844500.0044890.0044380.0044880.0030590013683152000
2017-03-2743860.0044310.0043860.0043950.0022800010036237000
2017-03-2444030.0044770.0044030.0044480.0025830011480745000
2017-03-2344700.0044730.0043840.0044330.0030840013647271000
2017-03-2243900.0044990.0043760.0044730.0033850015109359000
2017-03-2145380.0045440.0045080.0045190.0022220010057123000
2017-03-1744640.0045230.0044640.0044970.0032590014648243000
2017-03-1644980.0045270.0044880.0045200.0023680010682584000
2017-03-1545200.0045330.0044680.0045060.0026220011791227000
2017-03-1445480.0045600.0045180.0045350.002170009844252000
2017-03-1345000.0045650.0044920.0045550.0028350012873826000
2017-03-1044600.0045120.0044300.0045090.0037880016964121000
2017-03-0944210.0044350.0044000.0044300.0023980010599013000
2017-03-0843950.0044120.0043830.0044110.002078009144193000
2017-03-0744470.0044540.0044110.0044380.002203009766001000
2017-03-0644320.0044520.0044250.0044500.001635007262898000
2017-03-0344620.0044620.0044130.0044440.0024910011049261000
2017-03-0244500.0044670.0044250.0044640.0028460012663132000
2017-03-0143760.0044100.0043510.0044000.0024760010858847000
2017-02-2843890.0043930.0043280.0043460.0026610011591527000
2017-02-2743100.0043740.0043100.0043630.0026990011753130000
2017-02-2443290.0043970.0043190.0043650.002121009253437000
2017-02-2342720.0043460.0042630.0043290.0043300018677935000
2017-02-2244110.0044160.0043430.0043650.0046320020242777000
2017-02-2144150.0044410.0043860.0044340.001879008305231000
2017-02-2044250.0044450.0044130.0044250.001925008522056000
2017-02-1743970.0044450.0043890.0044350.0023270010298891000
2017-02-1644400.0044450.0043980.0044170.0028810012737309000
2017-02-1544010.0044430.0043750.0044340.0030130013325855000
2017-02-1444260.0044260.0043450.0043600.0042760018699224000
2017-02-1344850.0044880.0044160.0044260.0032990014653943000
2017-02-1044000.0044590.0043900.0044570.0038120016878723000
2017-02-0943760.0043880.0043540.0043720.0027390011970608000
2017-02-0843600.0043760.0043140.0043760.0031550013751450000
2017-02-0743570.0043990.0043440.0043880.002126009304536000
2017-02-0644500.0044540.0043570.0044010.0036130015889017000
2017-02-0344000.0044460.0043860.0044140.0031440013881876000
2017-02-0244330.0044840.0043530.0043640.0045930020235768000
2017-02-0143800.0044070.0043720.0043860.0038870017040810000
2017-01-3143500.0044320.0043350.0043870.0042430018652773000
2017-01-3043770.0044180.0043720.0044020.0026350011586281000
2017-01-2744190.0044370.0043750.0043850.0039940017579291000
2017-01-2644000.0044500.0043740.0043800.0057100025119113000
2017-01-2544000.0044150.0043180.0043810.0072750031773456000
2017-01-2442020.0043150.0042020.0043060.0074610031941308000
2017-01-2341200.0042210.0041120.0042010.0048280020144432000
2017-01-2041310.0041620.0041050.0041200.0028200011644212000
2017-01-1941540.0041550.0041010.0041190.0026750011032946000
2017-01-1841660.0041660.0040500.0040920.0031680012956564000
2017-01-1783610.0083610.0082540.0082600.0014640012140207000
2017-01-1683900.0084630.0083600.0083610.0023200019509166000
2017-01-1382880.0083800.0082610.0083790.0016400013676099000
2017-01-1283000.0083250.0082300.0082660.0014240011767245000
2017-01-1182900.0083210.0082530.0083170.0014150011742752000
2017-01-1084230.0084300.0082510.0082840.0022290018569342000
2017-01-0682880.0083590.0082820.0083400.0025950021590074000
2017-01-0581380.0082900.0081000.0082890.0032520026760207000
2017-01-0481000.0081780.0080330.0081000.0024230019602046000
2016-12-3078900.0080230.0078540.0080200.0023590018786636000
2016-12-2979600.0079600.0078810.0079090.0015600012336342000
2016-12-2879180.0079750.0078620.0079720.0017810014124998000
2016-12-2779000.0079400.0078530.0078780.001251009871452000
2016-12-2679000.0079450.0078790.0079130.0017360013741106000
2016-12-2277300.0079350.0077230.0078970.0097300076163338000
2016-12-2180170.0080200.0078690.0078700.0028650022699806000
2016-12-2079300.0080390.0078700.0080220.0027000021551108000
2016-12-1977300.0079410.0077300.0079330.0029500023187983000
2016-12-1677000.0077600.0076750.0077300.0027540021284273000
2016-12-1575520.0077420.0075500.0077180.0042970032886798000
2016-12-1476800.0077610.0075630.0075720.0037340028485351000
2016-12-1373790.0076450.0073620.0076360.0036280027299276000
2016-12-1273450.0073640.0072300.0073120.0023640017267260000
2016-12-0971700.0072360.0071700.0072250.0023780017123939000
2016-12-0873690.0073690.0071600.0072000.0037690027228306000
2016-12-0774130.0074240.0072910.0073230.0024410017945268000
2016-12-0674980.0075260.0073200.0073220.0034910025837541000
2016-12-0575500.0076270.0075200.0075800.0014650011101899000
2016-12-0277260.0077260.0075680.0076030.0026070019900605000
2016-12-0178850.0079140.0078010.0078290.0016010012583459000
2016-11-3079500.0079700.0077680.0078230.0023340018286604000
2016-11-2978300.0079140.0078200.0078880.001110008746148000
2016-11-2878290.0078770.0077810.0078650.0013790010810622000
2016-11-2578900.0079200.0078350.0078800.00991007806831000
2016-11-2478510.0078990.0078220.0078480.0016170012690669000
2016-11-2277500.0077740.0077010.0077010.0013360010323035000
2016-11-2176900.0077400.0076560.0077180.0017810013730477000
2016-11-1876800.0076920.0076480.0076520.001089008349059000
2016-11-1775200.0076620.0075080.0076620.001145008719702000
2016-11-1675880.0075890.0075200.0075730.0013260010014643000
2016-11-1575900.0075900.0074650.0075190.0015850011916938000
2016-11-1475910.0076390.0075510.0076080.001172008913745000
2016-11-1177000.0077060.0075600.0076060.0018050013765726000
2016-11-1075110.0076670.0075010.0076470.0023430017808065000
2016-11-0975290.0075660.0072260.0072760.0027360020112977000
2016-11-0875000.0075000.0073630.0074140.0015030011161051000
2016-11-0775000.0075000.0073900.0074430.001145008517335000
2016-11-0473510.0074270.0072620.0074120.0020810015304690000
2016-11-0275560.0075680.0075050.0075160.001293009737180000
2016-11-0177700.0077700.0075830.0076260.0014490011055838000
2016-10-3177500.0077580.0077000.0077060.0014200010974367000
2016-10-2876500.0076800.0075800.0076800.0018180013894916000
2016-10-2776810.0076910.0075990.0076290.0015130011551130000
2016-10-2676880.0077400.0076860.0077230.00953007355895000
2016-10-2576340.0077590.0076310.0077380.00932007188379000
2016-10-2476840.0077120.0076360.0076610.00925007092328000
2016-10-2177370.0077750.0076820.0076840.001065008231487000
2016-10-2077210.0077690.0076780.0076930.001163008970368000
2016-10-1977570.0077800.0077120.0077210.001050008129187000
2016-10-1877890.0077890.0077380.0077400.0017030013216092000
2016-10-1776390.0077730.0076280.0077710.0016030012386131000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog