6861東証P貸借
業種 電気機器
キーエンス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 75,040 (24/03/07) | 52,080 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 75,040 (24/03/07) | 60,120 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 61,500 | 75,040 | 60,120 | 69,360 | +7,240 | +11.7 | 50,698,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 50,440 | 71,890 | 49,950 | 62,120 | +10,700 | +20.8 | 144,910,700 |
| 2022 | 73,000 | 73,970 | 44,880 | 51,420 | -20,860 | -28.9 | 155,294,900 |
| 2021 | 58,250 | 76,210 | 47,150 | 72,280 | +14,280 | +24.6 | 136,203,900 |
| 2020 | 38,500 | 59,090 | 28,905 | 58,000 | +19,510 | +50.7 | 137,289,200 |
| 2019 | 26,730 | 40,520 | 25,610 | 38,490 | +10,650 | +38.3 | 177,262,900 |
| 2018 | 32,400 | 36,200 | 25,390 | 27,840 | -3,720 | -11.8 | 179,733,000 |
| 2017 | 20,250 | 34,955 | 20,082 | 31,560 | +11,510 | +57.4 | 158,442,600 |
| 2016 | 16,565 | 20,097 | 12,625 | 20,050 | +3,280 | +19.6 | 182,788,400 |
| 2015 | 13,317 | 17,525 | 12,675 | 16,770 | +3,318 | +24.7 | 180,612,000 |
| 2014 | 11,250 | 14,500 | 9,023 | 13,452 | +2,202 | +19.6 | 144,027,600 |
| 2013 | 6,312 | 11,337 | 5,877 | 11,250 | +5,283 | +88.5 | 139,807,600 |
| 2012 | 4,309 | 6,000 | 4,109 | 5,967 | +1,749 | +41.5 | 125,471,873 |
| 2011 | 5,443 | 5,490 | 4,079 | 4,218 | -1,127 | -21.1 | 145,776,989 |
| 2010 | 4,354 | 5,440 | 3,931 | 5,345 | +982 | +22.5 | 162,738,126 |
| 2009 | 3,950 | 4,811 | 3,268 | 4,363 | +603 | +16.0 | 185,048,573 |
| 2008 | 5,681 | 5,683 | 2,824 | 3,760 | -1,936 | -34.0 | 191,903,971 |
| 2007 | 6,198 | 6,249 | 5,010 | 5,696 | -396 | -6.5 | 218,760,702 |
| 2006 | 6,376 | 6,642 | 5,010 | 6,092 | -209 | -3.3 | 184,851,149 |
| 2005 | 4,288 | 6,611 | 4,209 | 6,301 | +1,989 | +46.1 | 159,691,739 |
| 2004 | 4,299 | 5,336 | 3,972 | 4,312 | +69 | +1.6 | 172,963,446 |
| 2003 | 3,628 | 4,889 | 3,237 | 4,243 | +717 | +20.3 | 153,303,848 |
| 2002 | 3,925 | 4,917 | 2,902 | 3,526 | -194 | -5.2 | 134,831,861 |
| 2001 | 4,678 | 5,190 | 2,446 | 3,720 | -1,061 | -22.2 | 147,330,055 |
| 2000 | 6,348 | 7,453 | 4,388 | 4,781 | -1,661 | -25.8 | 89,118,042 |
| 1999 | 2,142 | 6,760 | 2,027 | 6,442 | +4,285 | +198.7 | 71,834,910 |
| 1998 | 3,089 | 3,259 | 1,597 | 2,157 | -838 | -28.0 | 84,579,907 |
| 1997 | 2,060 | 3,182 | 1,862 | 2,995 | +978 | +48.5 | 100,876,375 |
| 1996 | 1,763 | 2,144 | 1,566 | 2,017 | +338 | +20.1 | 80,746,118 |
| 1995 | 1,594 | 1,876 | 1,188 | 1,679 | +85 | +5.3 | 85,486,845 |
| 1994 | 1,270 | 1,679 | 1,243 | 1,594 | +324 | +25.5 | 72,129,215 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて