KabuInsight

キーエンス

6861
プライム/電気機器/KEYENCE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1360,050.060,980.059,800.060,880.0-790.0-1.28%937,100
2026-03-1261,020.062,060.060,740.061,670.0+10.0+0.02%708,700
2026-03-1161,350.062,570.061,270.061,660.0+1010.0+1.67%616,700
2026-03-1059,100.060,650.059,050.060,650.0+2780.0+4.80%820,100
2026-03-0958,970.059,600.057,070.057,870.0-3880.0-6.28%1,073,400
2026-03-0661,190.062,110.061,040.061,750.0+440.0+0.72%1,050,000
2026-03-0562,260.062,720.060,720.061,310.0+350.0+0.57%1,009,300
2026-03-0460,930.062,610.060,770.060,960.0-1960.0-3.12%843,000
2026-03-0363,140.063,980.062,460.062,920.0-1160.0-1.81%852,200
2026-03-0264,060.064,560.063,550.064,080.0-1980.0-3.00%737,900
2026-02-2765,160.066,250.065,060.066,060.0+470.0+0.72%1,047,800
2026-02-2667,020.067,100.064,860.065,590.0-1560.0-2.32%1,108,000
2026-02-2564,800.068,610.064,620.067,150.0+3410.0+5.35%1,933,200
2026-02-2464,430.064,690.062,220.063,740.0+2310.0+3.76%1,569,600
2026-02-2060,690.062,380.060,410.061,430.0+1210.0+2.01%1,410,600
2026-02-1958,270.060,420.058,190.060,220.0+1820.0+3.12%814,300
2026-02-1858,160.058,730.058,000.058,400.0+210.0+0.36%575,400
2026-02-1757,680.058,450.057,310.058,190.0+30.0+0.05%532,500
2026-02-1656,150.058,410.056,050.058,160.0+2570.0+4.62%902,800
2026-02-1356,390.057,360.055,580.055,590.0-1370.0-2.41%787,400
2026-02-1257,630.058,340.056,760.056,960.0+330.0+0.58%1,048,300
2026-02-1055,860.056,630.055,590.056,630.0+1310.0+2.37%720,200
2026-02-0954,580.055,860.054,110.055,320.0+2060.0+3.87%1,065,200
2026-02-0653,500.054,020.052,610.053,260.0-90.0-0.17%1,048,600
2026-02-0551,550.053,800.051,550.053,350.0-1200.0-2.20%1,409,900
2026-02-0456,680.056,680.054,550.054,550.0-2360.0-4.15%1,166,900
2026-02-0355,800.057,150.055,710.056,910.0+1120.0+2.01%850,000
2026-02-0256,940.057,000.055,680.055,790.0-650.0-1.15%1,028,500
2026-01-3056,780.057,660.056,250.056,440.0-2340.0-3.98%1,444,300
2026-01-2958,800.058,970.058,040.058,780.0+480.0+0.82%745,300
2026-01-2858,270.058,940.058,090.058,300.0-590.0-1.00%707,300
2026-01-2758,350.058,980.058,020.058,890.0+500.0+0.86%749,000
2026-01-2658,000.058,690.058,000.058,390.0-1100.0-1.85%749,300
2026-01-2360,310.060,730.059,490.059,490.0+180.0+0.30%785,400
2026-01-2260,000.060,050.059,280.059,310.0-210.0-0.35%631,100
2026-01-2159,220.059,630.058,700.059,520.0-1180.0-1.94%709,300
2026-01-2060,550.061,360.059,790.060,700.0-680.0-1.11%642,500
2026-01-1960,870.061,380.060,410.061,380.0-480.0-0.78%610,000
2026-01-1660,750.061,860.060,430.061,860.0+950.0+1.56%1,133,900
2026-01-1558,770.060,910.058,640.060,910.0+2080.0+3.54%1,178,100
2026-01-1459,000.059,740.058,680.058,830.0+440.0+0.75%928,900
2026-01-1359,400.059,400.058,170.058,390.0+720.0+1.25%1,009,700
2026-01-0956,300.057,900.056,210.057,670.0+1730.0+3.09%750,600
2026-01-0856,000.056,320.055,620.055,940.0-180.0-0.32%516,000
2026-01-0756,250.056,950.056,120.056,120.0-1030.0-1.80%678,500
2026-01-0657,630.057,920.057,150.057,150.0-30.0-0.05%537,200
2026-01-0557,700.058,170.057,180.057,180.0+500.0+0.88%619,300
2025-12-3056,680.056,990.056,620.056,680.0-480.0-0.84%394,200
2025-12-2956,960.057,210.056,550.057,160.0+200.0+0.35%346,500
2025-12-2657,360.057,570.056,960.056,960.0-380.0-0.66%219,200
2025-12-2557,590.057,590.057,000.057,340.0-130.0-0.23%166,400
2025-12-2457,280.058,190.057,250.057,470.0-510.0-0.88%449,400
2025-12-2357,300.057,980.057,010.057,980.0+1150.0+2.02%688,800
2025-12-2256,440.056,900.056,070.056,830.0+1390.0+2.51%581,500
2025-12-1956,920.056,920.055,440.055,440.0-590.0-1.05%895,000
2025-12-1855,480.056,180.055,310.056,030.0+340.0+0.61%555,700
2025-12-1755,300.055,690.054,650.055,690.0-10.0-0.02%599,500
2025-12-1656,200.056,290.055,680.055,700.0-810.0-1.43%652,200
2025-12-1556,000.056,700.055,920.056,510.0+170.0+0.30%653,200
2025-12-1255,680.056,370.055,170.056,340.0+1670.0+3.05%802,100
2025-12-1156,000.056,130.054,590.054,670.0-770.0-1.39%783,100
2025-12-1055,240.055,960.054,960.055,440.0+1190.0+2.19%821,400
2025-12-0954,280.054,370.053,850.054,250.0-520.0-0.95%492,800
2025-12-0854,270.055,050.054,170.054,770.0+500.0+0.92%548,100
2025-12-0555,070.055,200.053,990.054,270.0-1470.0-2.64%913,800
2025-12-0453,000.056,050.052,760.055,740.0+3420.0+6.54%1,185,000
2025-12-0352,610.052,800.052,010.052,320.0+50.0+0.10%580,800
2025-12-0252,230.052,370.051,510.052,270.0-170.0-0.32%811,500
2025-12-0153,000.053,130.052,440.052,440.0-700.0-1.32%599,000
2025-11-2853,200.053,270.052,650.053,140.0-190.0-0.36%622,000
2025-11-2753,800.053,820.053,230.053,330.0-220.0-0.41%529,000
2025-11-2653,650.053,830.053,410.053,550.0-500.0-0.93%754,500
2025-11-2555,010.055,180.053,520.054,050.0-350.0-0.64%778,900
2025-11-2153,070.054,460.053,070.054,400.0+620.0+1.15%1,180,300
2025-11-2054,280.054,660.053,610.053,780.0+430.0+0.81%602,700
2025-11-1953,630.053,840.053,080.053,350.0+250.0+0.47%650,600
2025-11-1854,090.054,280.053,100.053,100.0-1810.0-3.30%905,200
2025-11-1754,980.055,510.054,900.054,910.0-740.0-1.33%639,500
2025-11-1455,010.055,680.054,780.055,650.0-130.0-0.23%519,100
2025-11-1356,170.056,400.055,780.055,780.0-160.0-0.29%431,300
2025-11-1255,450.056,590.055,280.055,940.0+790.0+1.43%633,900
2025-11-1155,060.055,400.054,770.055,150.0-210.0-0.38%643,600
2025-11-1055,290.055,580.054,980.055,360.0+360.0+0.65%740,300
2025-11-0756,170.056,730.054,890.055,000.0-710.0-1.27%833,700
2025-11-0656,090.056,400.055,560.055,710.0-510.0-0.91%732,700
2025-11-0556,200.056,400.055,330.056,220.0-300.0-0.53%795,400
2025-11-0456,370.057,150.056,060.056,520.0-850.0-1.48%939,700
2025-10-3159,340.059,740.057,320.057,370.0-2640.0-4.40%1,424,400
2025-10-3060,640.063,190.059,850.060,010.0-2040.0-3.29%1,742,400
2025-10-2960,670.062,050.060,540.062,050.0+1170.0+1.92%797,300
2025-10-2860,950.061,650.060,780.060,880.0-1070.0-1.73%644,500
2025-10-2761,610.062,590.061,370.061,950.0+960.0+1.57%707,900
2025-10-2460,350.061,640.060,350.060,990.0+910.0+1.51%580,100
2025-10-2360,100.060,480.059,280.060,080.0-920.0-1.51%614,000
2025-10-2260,400.061,160.060,220.061,000.0+170.0+0.28%479,200
2025-10-2161,000.061,570.060,710.060,830.0-670.0-1.09%713,000
2025-10-2059,800.061,500.059,660.061,500.0+2720.0+4.63%815,100
2025-10-1758,280.059,090.058,270.058,780.0+20.0+0.03%592,800
2025-10-1658,400.058,950.058,170.058,760.0+360.0+0.62%634,800
2025-10-1557,000.058,420.056,950.058,400.0+1150.0+2.01%662,200
2025-10-1458,540.059,310.056,930.057,250.0-3190.0-5.28%1,176,200
2025-10-1059,140.060,600.058,920.060,440.0+1320.0+2.23%888,200
2025-10-0959,240.059,850.058,750.059,120.0+260.0+0.44%584,000
2025-10-0860,110.060,450.058,820.058,860.0-1350.0-2.24%659,800
2025-10-0762,290.062,300.060,140.060,210.0-280.0-0.46%750,600
2025-10-0659,500.060,770.059,200.060,490.0+3490.0+6.12%1,299,900
2025-10-0356,600.057,000.056,160.057,000.0+730.0+1.30%640,800
2025-10-0256,000.056,820.055,640.056,270.0+650.0+1.17%850,200
2025-10-0154,700.055,640.054,700.055,620.0+440.0+0.80%723,300
2025-09-3054,800.055,480.054,700.055,180.0+960.0+1.77%746,100
2025-09-2956,190.056,200.054,220.054,220.0-1350.0-2.43%948,100
2025-09-2655,380.056,020.054,990.055,570.0+190.0+0.34%830,300
2025-09-2555,400.055,750.054,900.055,380.0-370.0-0.66%700,600
2025-09-2455,500.056,090.054,980.055,750.0-250.0-0.45%877,100
2025-09-2255,180.056,350.055,170.056,000.0+270.0+0.48%576,300
2025-09-1957,180.057,800.055,420.055,730.0-990.0-1.75%1,035,900
2025-09-1856,200.057,080.056,020.056,720.0+280.0+0.50%467,300
2025-09-1755,850.057,080.055,750.056,440.0-230.0-0.41%650,000
2025-09-1656,700.057,570.056,180.056,670.0+460.0+0.82%633,000
2025-09-1256,360.056,490.055,890.056,210.0——559,400

直近120営業日分を表示