日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セイコーエプソン(6724)の株価時系列情報

セイコーエプソン(6724)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,783 2,834 2,770 2,825 1,640,400
2024/04/23 2,776 2,800 2,755 2,775 1,370,200
2024/04/22 2,695 2,764 2,668 2,754 1,815,500
2024/04/19 2,628 2,658 2,593 2,630 1,165,800
2024/04/18 2,630 2,660 2,609 2,646 843,600
2024/04/17 2,672 2,676 2,624 2,638 652,500
2024/04/16 2,670 2,697 2,652 2,676 607,600
2024/04/15 2,667 2,705 2,649 2,705 725,400
2024/04/12 2,726 2,727 2,693 2,701 1,233,300
2024/04/11 2,652 2,696 2,651 2,696 785,900
2024/04/10 2,685 2,708 2,680 2,694 685,000
2024/04/09 2,683 2,713 2,674 2,710 985,500
2024/04/08 2,674 2,693 2,649 2,669 732,800
2024/04/05 2,637 2,673 2,632 2,655 1,061,200
2024/04/04 2,708 2,736 2,676 2,687 1,215,500
2024/04/03 2,674 2,696 2,640 2,670 1,352,100
2024/04/02 2,616 2,668 2,616 2,651 957,400
2024/04/01 2,664 2,682 2,614 2,644 745,800
2024/03/29 2,641 2,679 2,631 2,646 1,799,100
2024/03/28 2,627 2,653 2,619 2,635 1,572,800
2024/03/27 2,636 2,683 2,612 2,668 1,449,900
2024/03/26 2,603 2,608 2,583 2,599 1,230,400
2024/03/25 2,617 2,633 2,597 2,611 1,120,600
2024/03/22 2,629 2,664 2,615 2,646 1,581,300
2024/03/21 2,600 2,629 2,592 2,621 1,425,300
2024/03/19 2,516 2,587 2,511 2,571 1,181,300
2024/03/18 2,473 2,535 2,470 2,526 1,401,400
2024/03/15 2,407 2,466 2,407 2,466 1,279,700
2024/03/14 2,424 2,433 2,405 2,421 924,800
2024/03/13 2,420 2,429 2,393 2,400 1,055,100
2024/03/12 2,400 2,418 2,373 2,413 1,107,000
2024/03/11 2,406 2,420 2,383 2,402 1,287,400
2024/03/08 2,468 2,489 2,426 2,466 1,745,800
2024/03/07 2,469 2,491 2,424 2,436 955,700
2024/03/06 2,431 2,472 2,425 2,458 1,143,300
2024/03/05 2,493 2,493 2,436 2,445 1,201,600
2024/03/04 2,500 2,504 2,476 2,500 1,281,000
2024/03/01 2,413 2,487 2,412 2,479 1,222,000
2024/02/29 2,406 2,422 2,392 2,421 1,808,300
2024/02/28 2,433 2,433 2,404 2,423 924,100
2024/02/27 2,418 2,433 2,409 2,416 944,500
2024/02/26 2,430 2,445 2,403 2,411 1,130,900
2024/02/22 2,412 2,440 2,406 2,424 1,200,800
2024/02/21 2,432 2,461 2,422 2,428 891,200
2024/02/20 2,420 2,467 2,417 2,438 811,800
2024/02/19 2,429 2,440 2,402 2,420 813,600
2024/02/16 2,445 2,485 2,429 2,444 1,362,700
2024/02/15 2,390 2,414 2,375 2,412 1,172,100
2024/02/14 2,408 2,418 2,353 2,353 1,564,100
2024/02/13 2,413 2,431 2,393 2,420 1,442,700
2024/02/09 2,385 2,417 2,368 2,400 1,571,400
2024/02/08 2,366 2,391 2,341 2,378 1,164,800
2024/02/07 2,368 2,385 2,345 2,367 1,512,000
2024/02/06 2,400 2,404 2,308 2,365 2,071,400
2024/02/05 2,209 2,399 2,206 2,384 4,694,100
2024/02/02 2,172 2,200 2,147 2,159 1,579,300
2024/02/01 2,159 2,169 2,139 2,150 1,500,700
2024/01/31 2,140 2,171 2,140 2,167 1,774,400
2024/01/30 2,200 2,205 2,169 2,176 820,500
2024/01/29 2,198 2,214 2,190 2,198 918,100
2024/01/26 2,204 2,206 2,177 2,192 945,400
2024/01/25 2,212 2,225 2,196 2,204 677,800
2024/01/24 2,222 2,229 2,202 2,220 977,800
2024/01/23 2,247 2,267 2,240 2,244 957,900
2024/01/22 2,250 2,253 2,226 2,249 1,105,400
2024/01/19 2,253 2,255 2,207 2,217 787,600
2024/01/18 2,200 2,229 2,191 2,224 1,166,000
2024/01/17 2,210 2,273 2,205 2,211 957,200
2024/01/16 2,251 2,256 2,224 2,235 772,500
2024/01/15 2,220 2,254 2,217 2,251 842,000
2024/01/12 2,268 2,268 2,207 2,224 2,009,300
2024/01/11 2,199 2,228 2,198 2,218 1,146,100
2024/01/10 2,160 2,202 2,156 2,187 1,001,900
2024/01/09 2,157 2,195 2,146 2,156 942,700
2024/01/05 2,167 2,180 2,151 2,151 1,019,900
2024/01/04 2,101 2,148 2,074 2,148 1,477,100
2023/12/29 2,110 2,134 2,096 2,111 1,045,600
2023/12/28 2,095 2,132 2,094 2,126 823,800
2023/12/27 2,120 2,136 2,113 2,117 1,084,000
2023/12/26 2,088 2,106 2,076 2,106 757,200
2023/12/25 2,086 2,093 2,075 2,078 408,800
2023/12/22 2,049 2,075 2,043 2,068 930,900
2023/12/21 2,049 2,057 2,033 2,052 1,209,900
2023/12/20 2,039 2,089 2,038 2,072 1,205,800
2023/12/19 2,051 2,059 2,030 2,044 889,400
2023/12/18 2,015 2,043 2,007 2,039 1,034,100
2023/12/15 2,020 2,055 2,020 2,038 1,910,800
2023/12/14 2,061 2,063 1,997 2,018 1,480,100
2023/12/13 2,107 2,116 2,085 2,085 708,700
2023/12/12 2,128 2,128 2,094 2,104 964,600
2023/12/11 2,114 2,120 2,094 2,114 878,900
2023/12/08 2,095 2,095 2,059 2,080 2,279,700
2023/12/07 2,141 2,170 2,128 2,129 1,243,400
2023/12/06 2,133 2,160 2,125 2,160 1,143,200
2023/12/05 2,124 2,142 2,111 2,126 1,391,700
2023/12/04 2,153 2,162 2,134 2,145 853,200
2023/12/01 2,200 2,209 2,162 2,168 905,300
2023/11/30 2,148 2,205 2,138 2,198 2,653,200
2023/11/29 2,122 2,167 2,120 2,155 1,091,800
2023/11/28 2,142 2,150 2,122 2,132 945,000
2023/11/27 2,177 2,181 2,119 2,127 929,500
2023/11/24 2,135 2,180 2,130 2,169 1,111,200
2023/11/22 2,121 2,149 2,119 2,139 718,600
2023/11/21 2,153 2,163 2,128 2,150 1,116,200
2023/11/20 2,173 2,201 2,152 2,153 748,300
2023/11/17 2,181 2,189 2,159 2,181 933,400
2023/11/16 2,226 2,233 2,161 2,173 1,426,800
2023/11/15 2,196 2,248 2,193 2,234 1,553,500
2023/11/14 2,175 2,193 2,171 2,179 842,000
2023/11/13 2,170 2,181 2,156 2,164 656,800
2023/11/10 2,142 2,168 2,124 2,160 1,287,000
2023/11/09 2,144 2,160 2,112 2,147 1,369,000
2023/11/08 2,151 2,170 2,115 2,127 1,215,800
2023/11/07 2,154 2,159 2,125 2,132 1,248,400
2023/11/06 2,114 2,155 2,094 2,154 1,753,700
2023/11/02 2,109 2,121 2,070 2,080 1,422,400
2023/11/01 2,098 2,116 2,058 2,069 1,689,100
2023/10/31 2,050 2,078 2,034 2,077 2,305,700
2023/10/30 2,075 2,075 1,987 2,050 4,229,200
2023/10/27 2,196 2,249 2,168 2,225 2,883,600
2023/10/26 2,209 2,213 2,184 2,192 1,659,000
2023/10/25 2,242 2,262 2,206 2,211 1,965,800
2023/10/24 2,245 2,266 2,204 2,244 1,106,000
2023/10/23 2,292 2,294 2,245 2,254 1,199,100
2023/10/20 2,318 2,338 2,306 2,309 1,081,200
2023/10/19 2,285 2,343 2,277 2,335 1,459,800
2023/10/18 2,331 2,341 2,300 2,326 882,600
2023/10/17 2,336 2,342 2,302 2,327 776,600
2023/10/16 2,330 2,338 2,301 2,306 1,147,800
2023/10/13 2,327 2,359 2,320 2,344 1,532,600
2023/10/12 2,359 2,375 2,350 2,366 1,569,400
2023/10/11 2,342 2,365 2,334 2,348 1,056,200
2023/10/10 2,298 2,375 2,298 2,356 1,239,600
2023/10/06 2,274 2,328 2,274 2,280 1,006,500
2023/10/05 2,223 2,303 2,208 2,299 1,636,500
2023/10/04 2,229 2,267 2,222 2,231 1,544,300
2023/10/03 2,330 2,331 2,280 2,290 1,446,600
2023/10/02 2,378 2,398 2,337 2,337 1,035,100
2023/09/29 2,380 2,394 2,330 2,350 2,224,600
2023/09/28 2,391 2,410 2,357 2,372 1,236,800
2023/09/27 2,401 2,429 2,381 2,429 1,280,700
2023/09/26 2,451 2,456 2,421 2,431 1,067,200
2023/09/25 2,437 2,459 2,421 2,451 902,800
2023/09/22 2,412 2,424 2,387 2,419 1,031,300
2023/09/21 2,430 2,448 2,407 2,437 1,623,100
2023/09/20 2,420 2,442 2,407 2,430 1,601,600
2023/09/19 2,351 2,415 2,347 2,403 1,799,900
2023/09/15 2,389 2,390 2,332 2,347 1,871,000
2023/09/14 2,299 2,359 2,282 2,349 1,305,800
2023/09/13 2,273 2,286 2,263 2,276 641,200
2023/09/12 2,257 2,279 2,255 2,274 787,500
2023/09/11 2,251 2,268 2,247 2,256 936,200
2023/09/08 2,263 2,283 2,232 2,241 1,962,100
2023/09/07 2,314 2,342 2,292 2,296 1,118,500
2023/09/06 2,310 2,326 2,302 2,317 689,900
2023/09/05 2,274 2,301 2,271 2,299 1,089,000
2023/09/04 2,291 2,299 2,274 2,287 1,004,500
2023/09/01 2,271 2,310 2,265 2,294 1,114,800
2023/08/31 2,275 2,315 2,269 2,283 1,979,800
2023/08/30 2,293 2,312 2,268 2,272 977,200
2023/08/29 2,300 2,300 2,275 2,283 862,400
2023/08/28 2,268 2,296 2,249 2,294 893,600
2023/08/25 2,243 2,278 2,238 2,246 1,320,100
2023/08/24 2,288 2,317 2,279 2,310 780,500
2023/08/23 2,293 2,298 2,278 2,292 794,800
2023/08/22 2,301 2,302 2,280 2,295 769,300
2023/08/21 2,271 2,290 2,261 2,275 818,000
2023/08/18 2,227 2,249 2,225 2,246 713,400
2023/08/17 2,277 2,277 2,221 2,246 1,184,500
2023/08/16 2,328 2,345 2,279 2,279 1,075,900
2023/08/15 2,346 2,366 2,341 2,354 796,400
2023/08/14 2,364 2,383 2,330 2,336 834,500
2023/08/10 2,335 2,370 2,333 2,364 1,293,600
2023/08/09 2,334 2,350 2,321 2,340 907,000
2023/08/08 2,325 2,335 2,308 2,334 827,200
2023/08/07 2,278 2,310 2,265 2,305 998,900
2023/08/04 2,220 2,260 2,215 2,260 1,218,400
2023/08/03 2,252 2,252 2,207 2,207 1,810,700
2023/08/02 2,356 2,368 2,278 2,289 2,087,200
2023/08/01 2,332 2,396 2,330 2,388 1,911,500
2023/07/31 2,205 2,342 2,203 2,333 3,644,000
2023/07/28 2,242 2,260 2,180 2,218 2,378,300
2023/07/27 2,285 2,296 2,263 2,292 1,101,000
2023/07/26 2,277 2,290 2,263 2,289 821,600
2023/07/25 2,270 2,282 2,260 2,281 768,200
2023/07/24 2,256 2,275 2,252 2,267 675,200
2023/07/21 2,230 2,252 2,219 2,241 661,100
2023/07/20 2,251 2,253 2,217 2,235 772,300
2023/07/19 2,253 2,267 2,237 2,257 1,046,000
2023/07/18 2,210 2,233 2,203 2,228 1,010,400
2023/07/14 2,211 2,227 2,170 2,202 1,980,000
2023/07/13 2,176 2,195 2,157 2,182 832,700
2023/07/12 2,198 2,199 2,165 2,175 833,400
2023/07/11 2,217 2,219 2,175 2,180 771,600
2023/07/10 2,199 2,208 2,163 2,191 1,322,400
2023/07/07 2,226 2,236 2,195 2,196 1,302,500
2023/07/06 2,265 2,265 2,231 2,248 1,122,200
2023/07/05 2,229 2,247 2,220 2,247 950,700
2023/07/04 2,263 2,267 2,234 2,242 776,900
2023/07/03 2,263 2,282 2,260 2,277 1,124,300

このページの先頭へ