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
2017/12/29 2,670 2,691 2,651 2,659 2,664,700
2017/12/28 2,690 2,696 2,665 2,672 1,275,400
2017/12/27 2,690 2,702 2,679 2,690 1,010,800
2017/12/26 2,692 2,705 2,678 2,691 1,111,600
2017/12/25 2,671 2,708 2,666 2,697 997,000
2017/12/22 2,662 2,687 2,662 2,676 1,444,000
2017/12/21 2,645 2,671 2,636 2,668 1,396,100
2017/12/20 2,636 2,668 2,633 2,653 1,056,700
2017/12/19 2,651 2,676 2,649 2,661 1,258,500
2017/12/18 2,648 2,663 2,638 2,653 1,637,200
2017/12/15 2,660 2,671 2,616 2,618 2,279,500
2017/12/14 2,694 2,716 2,672 2,674 1,412,200
2017/12/13 2,738 2,749 2,697 2,706 1,985,200
2017/12/12 2,740 2,775 2,739 2,752 1,603,100
2017/12/11 2,706 2,748 2,689 2,746 1,766,300
2017/12/08 2,679 2,718 2,676 2,714 4,710,000
2017/12/07 2,667 2,688 2,648 2,664 2,872,200
2017/12/06 2,711 2,719 2,656 2,660 3,145,700
2017/12/05 2,705 2,731 2,672 2,722 2,077,500
2017/12/04 2,728 2,741 2,703 2,708 1,799,700
2017/12/01 2,724 2,752 2,691 2,723 2,341,100
2017/11/30 2,725 2,728 2,696 2,720 2,365,000
2017/11/29 2,698 2,723 2,679 2,718 2,409,400
2017/11/28 2,661 2,694 2,633 2,683 2,107,300
2017/11/27 2,658 2,700 2,658 2,675 1,812,200
2017/11/24 2,656 2,671 2,642 2,667 1,586,500
2017/11/22 2,690 2,712 2,674 2,681 1,578,300
2017/11/21 2,695 2,714 2,673 2,678 1,813,600
2017/11/20 2,660 2,693 2,651 2,669 1,699,400
2017/11/17 2,700 2,751 2,681 2,694 3,521,700
2017/11/16 2,602 2,674 2,589 2,666 3,247,300
2017/11/15 2,614 2,619 2,577 2,596 2,862,600
2017/11/14 2,643 2,644 2,616 2,617 3,610,900
2017/11/13 2,719 2,727 2,668 2,668 1,948,100
2017/11/10 2,715 2,745 2,690 2,727 2,980,800
2017/11/09 2,750 2,799 2,697 2,746 3,627,200
2017/11/08 2,723 2,744 2,707 2,741 1,889,100
2017/11/07 2,696 2,734 2,672 2,729 2,501,900
2017/11/06 2,712 2,716 2,683 2,694 2,361,100
2017/11/02 2,696 2,726 2,690 2,726 3,194,400
2017/11/01 2,696 2,696 2,671 2,686 3,317,400
2017/10/31 2,691 2,701 2,666 2,696 2,600,400
2017/10/30 2,729 2,730 2,690 2,697 3,735,200
2017/10/27 2,760 2,766 2,642 2,724 10,422,500
2017/10/26 2,904 2,939 2,904 2,933 2,145,500
2017/10/25 2,912 2,948 2,894 2,908 2,304,100
2017/10/24 2,855 2,911 2,849 2,911 2,084,300
2017/10/23 2,850 2,865 2,846 2,864 2,430,600
2017/10/20 2,795 2,830 2,792 2,828 2,036,600
2017/10/19 2,780 2,824 2,778 2,812 2,288,600
2017/10/18 2,784 2,789 2,758 2,769 1,364,000
2017/10/17 2,780 2,794 2,765 2,781 1,746,200
2017/10/16 2,711 2,767 2,708 2,760 2,050,900
2017/10/13 2,692 2,737 2,690 2,717 3,247,900
2017/10/12 2,686 2,714 2,686 2,701 1,736,900
2017/10/11 2,682 2,693 2,666 2,682 1,631,500
2017/10/10 2,650 2,695 2,639 2,689 2,694,900
2017/10/06 2,702 2,705 2,678 2,686 2,676,600
2017/10/05 2,765 2,769 2,676 2,702 4,383,300
2017/10/04 2,753 2,784 2,753 2,775 1,953,500
2017/10/03 2,736 2,790 2,736 2,773 2,410,800
2017/10/02 2,724 2,767 2,720 2,747 2,151,300
2017/09/29 2,712 2,727 2,706 2,723 3,215,100
2017/09/28 2,722 2,731 2,697 2,721 2,624,300
2017/09/27 2,750 2,756 2,707 2,721 2,032,700
2017/09/26 2,800 2,800 2,762 2,773 2,027,400
2017/09/25 2,800 2,828 2,796 2,809 1,884,800
2017/09/22 2,797 2,797 2,775 2,778 2,130,200
2017/09/21 2,803 2,807 2,774 2,777 2,656,100
2017/09/20 2,805 2,818 2,793 2,816 2,147,500
2017/09/19 2,805 2,833 2,800 2,823 2,278,800
2017/09/15 2,794 2,807 2,774 2,804 2,416,400
2017/09/14 2,805 2,809 2,774 2,794 2,911,200
2017/09/13 2,793 2,837 2,783 2,829 2,004,800
2017/09/12 2,767 2,792 2,750 2,782 2,850,300
2017/09/11 2,729 2,762 2,726 2,748 1,815,900
2017/09/08 2,700 2,733 2,700 2,719 3,669,100
2017/09/07 2,723 2,748 2,697 2,730 2,410,800
2017/09/06 2,740 2,748 2,698 2,737 3,028,800
2017/09/05 2,785 2,794 2,743 2,757 1,708,300
2017/09/04 2,781 2,806 2,781 2,792 1,539,300
2017/09/01 2,819 2,823 2,793 2,806 1,665,200
2017/08/31 2,811 2,836 2,799 2,821 1,980,800
2017/08/30 2,813 2,825 2,797 2,800 1,690,000
2017/08/29 2,798 2,810 2,781 2,803 1,563,000
2017/08/28 2,815 2,825 2,783 2,809 1,518,400
2017/08/25 2,791 2,814 2,778 2,807 1,385,400
2017/08/24 2,804 2,809 2,787 2,790 1,596,500
2017/08/23 2,822 2,825 2,804 2,817 1,611,000
2017/08/22 2,785 2,822 2,780 2,814 2,050,400
2017/08/21 2,810 2,825 2,784 2,793 2,542,800
2017/08/18 2,763 2,787 2,753 2,783 2,304,300
2017/08/17 2,771 2,801 2,771 2,790 1,641,400
2017/08/16 2,761 2,801 2,760 2,779 1,642,800
2017/08/15 2,773 2,829 2,770 2,787 3,436,400
2017/08/14 2,710 2,743 2,660 2,724 3,433,400
2017/08/10 2,722 2,785 2,715 2,750 3,559,600
2017/08/09 2,702 2,730 2,692 2,718 2,971,300
2017/08/08 2,706 2,718 2,697 2,709 2,235,100
2017/08/07 2,710 2,732 2,703 2,706 2,152,600
2017/08/04 2,724 2,727 2,698 2,714 3,657,800
2017/08/03 2,783 2,786 2,742 2,746 5,081,100
2017/08/02 2,801 2,807 2,772 2,803 4,441,000
2017/08/01 2,908 2,911 2,751 2,801 35,194,000
2017/07/31 2,824 2,976 2,807 2,911 45,287,700
2017/07/28 2,796 2,857 2,763 2,779 19,240,500
2017/07/27 2,600 2,678 2,596 2,661 6,418,600
2017/07/26 2,647 2,647 2,615 2,619 2,674,400
2017/07/25 2,621 2,643 2,604 2,630 3,443,100
2017/07/24 2,625 2,626 2,594 2,620 4,005,400
2017/07/21 2,672 2,677 2,641 2,643 3,242,900
2017/07/20 2,646 2,694 2,640 2,685 3,439,900
2017/07/19 2,661 2,674 2,645 2,654 3,207,200
2017/07/18 2,675 2,689 2,668 2,674 3,241,900
2017/07/14 2,708 2,714 2,681 2,685 3,781,000
2017/07/13 2,683 2,724 2,683 2,709 5,956,600
2017/07/12 2,678 2,726 2,654 2,683 7,829,300
2017/07/11 2,667 2,683 2,613 2,660 16,877,500
2017/07/10 2,550 2,587 2,546 2,565 2,687,300
2017/07/07 2,533 2,566 2,528 2,548 3,034,500
2017/07/06 2,536 2,553 2,521 2,550 2,976,600
2017/07/05 2,483 2,525 2,475 2,522 2,279,100
2017/07/04 2,533 2,534 2,468 2,487 2,300,700
2017/07/03 2,487 2,509 2,473 2,493 1,421,900
2017/06/30 2,493 2,512 2,485 2,499 2,344,800
2017/06/29 2,529 2,537 2,502 2,510 2,082,600
2017/06/28 2,503 2,533 2,492 2,497 2,235,000
2017/06/27 2,509 2,518 2,493 2,503 1,824,600
2017/06/26 2,500 2,537 2,473 2,498 2,722,900
2017/06/23 2,442 2,458 2,431 2,453 1,529,700
2017/06/22 2,450 2,463 2,438 2,442 1,479,900
2017/06/21 2,447 2,459 2,433 2,450 2,052,700
2017/06/20 2,481 2,506 2,477 2,478 2,143,800
2017/06/19 2,457 2,482 2,441 2,463 2,827,000
2017/06/16 2,400 2,473 2,398 2,455 6,757,500
2017/06/15 2,299 2,364 2,296 2,351 5,159,300
2017/06/14 2,294 2,310 2,276 2,278 1,132,200
2017/06/13 2,290 2,294 2,277 2,282 1,332,300
2017/06/12 2,285 2,299 2,271 2,297 1,513,200
2017/06/09 2,293 2,333 2,291 2,319 2,090,800
2017/06/08 2,365 2,370 2,305 2,307 2,364,500
2017/06/07 2,354 2,354 2,325 2,340 2,189,400
2017/06/06 2,385 2,398 2,367 2,375 1,626,100
2017/06/05 2,382 2,408 2,371 2,403 1,581,200
2017/06/02 2,369 2,407 2,362 2,397 1,926,800
2017/06/01 2,334 2,369 2,330 2,358 2,070,800
2017/05/31 2,343 2,343 2,314 2,323 1,461,300
2017/05/30 2,346 2,354 2,324 2,349 1,417,300
2017/05/29 2,364 2,370 2,351 2,353 1,220,300
2017/05/26 2,369 2,373 2,355 2,366 1,354,400
2017/05/25 2,347 2,382 2,344 2,374 1,831,900
2017/05/24 2,346 2,356 2,337 2,347 1,428,100
2017/05/23 2,320 2,336 2,319 2,330 1,164,100
2017/05/22 2,319 2,336 2,312 2,320 1,032,300
2017/05/19 2,296 2,315 2,296 2,309 1,164,200
2017/05/18 2,294 2,311 2,271 2,293 1,968,000
2017/05/17 2,330 2,337 2,314 2,335 1,150,200
2017/05/16 2,350 2,370 2,335 2,344 1,655,900
2017/05/15 2,320 2,329 2,293 2,329 1,196,700
2017/05/12 2,342 2,348 2,298 2,325 1,497,900
2017/05/11 2,354 2,362 2,326 2,344 2,126,300
2017/05/10 2,377 2,377 2,355 2,362 1,713,400
2017/05/09 2,364 2,368 2,332 2,346 1,531,200
2017/05/08 2,375 2,383 2,348 2,358 2,610,900
2017/05/02 2,363 2,365 2,318 2,332 2,104,200
2017/05/01 2,320 2,402 2,303 2,344 5,607,500
2017/04/28 2,312 2,315 2,267 2,280 2,174,500
2017/04/27 2,293 2,302 2,275 2,299 1,604,400
2017/04/26 2,317 2,319 2,283 2,293 2,127,800
2017/04/25 2,272 2,296 2,257 2,294 1,266,100
2017/04/24 2,300 2,306 2,270 2,272 1,474,100
2017/04/21 2,254 2,280 2,243 2,257 2,511,000
2017/04/20 2,218 2,247 2,216 2,223 1,173,200
2017/04/19 2,201 2,240 2,201 2,219 2,008,900
2017/04/18 2,217 2,231 2,200 2,212 1,666,800
2017/04/17 2,200 2,216 2,178 2,191 3,085,700
2017/04/14 2,258 2,261 2,218 2,224 1,426,400
2017/04/13 2,245 2,266 2,228 2,258 1,781,500
2017/04/12 2,280 2,289 2,247 2,267 1,830,200
2017/04/11 2,306 2,313 2,270 2,313 1,634,500
2017/04/10 2,320 2,341 2,313 2,331 1,223,300
2017/04/07 2,326 2,346 2,288 2,304 2,031,900
2017/04/06 2,331 2,335 2,266 2,289 2,565,300
2017/04/05 2,364 2,369 2,320 2,349 1,942,400
2017/04/04 2,378 2,387 2,326 2,357 2,542,200
2017/04/03 2,361 2,397 2,358 2,380 1,837,900
2017/03/31 2,390 2,403 2,344 2,344 2,433,100
2017/03/30 2,405 2,417 2,365 2,372 2,313,900
2017/03/29 2,392 2,405 2,377 2,382 2,073,700
2017/03/28 2,385 2,398 2,375 2,389 1,578,900
2017/03/27 2,400 2,404 2,356 2,360 1,524,300
2017/03/24 2,394 2,406 2,374 2,389 1,685,600
2017/03/23 2,401 2,410 2,375 2,392 2,084,100
2017/03/22 2,450 2,458 2,410 2,416 2,556,500
2017/03/21 2,492 2,526 2,492 2,519 1,400,700
2017/03/17 2,528 2,528 2,506 2,513 1,689,500
2017/03/16 2,499 2,541 2,495 2,524 1,311,900
2017/03/15 2,529 2,534 2,493 2,519 1,509,000
2017/03/14 2,535 2,575 2,525 2,544 2,277,800
2017/03/13 2,507 2,523 2,495 2,517 1,058,100
2017/03/10 2,528 2,536 2,504 2,508 1,829,700
2017/03/09 2,479 2,494 2,476 2,488 1,370,400
2017/03/08 2,510 2,515 2,462 2,479 2,393,100
2017/03/07 2,514 2,532 2,497 2,529 1,456,200
2017/03/06 2,533 2,552 2,522 2,524 1,323,400
2017/03/03 2,560 2,568 2,511 2,539 1,695,600
2017/03/02 2,583 2,594 2,553 2,555 1,509,300
2017/03/01 2,507 2,549 2,502 2,539 1,589,900
2017/02/28 2,540 2,567 2,511 2,513 1,773,500
2017/02/27 2,540 2,542 2,502 2,523 1,533,100
2017/02/24 2,553 2,582 2,547 2,566 1,157,200
2017/02/23 2,560 2,573 2,553 2,564 1,221,000
2017/02/22 2,571 2,577 2,551 2,564 1,009,800
2017/02/21 2,565 2,577 2,540 2,563 1,368,900
2017/02/20 2,559 2,565 2,539 2,560 1,062,800
2017/02/17 2,589 2,597 2,555 2,576 2,336,000
2017/02/16 2,631 2,657 2,576 2,598 4,465,400
2017/02/15 2,575 2,601 2,550 2,554 3,242,500
2017/02/14 2,494 2,547 2,487 2,525 3,366,500
2017/02/13 2,488 2,510 2,472 2,480 1,752,900
2017/02/10 2,450 2,463 2,441 2,459 2,310,300
2017/02/09 2,401 2,468 2,387 2,421 3,245,100
2017/02/08 2,406 2,420 2,395 2,412 1,509,200
2017/02/07 2,413 2,434 2,405 2,419 1,128,300
2017/02/06 2,430 2,437 2,378 2,415 1,322,900
2017/02/03 2,415 2,431 2,386 2,408 2,157,900
2017/02/02 2,420 2,420 2,375 2,382 2,557,600
2017/02/01 2,303 2,422 2,289 2,409 4,185,000
2017/01/31 2,337 2,337 2,310 2,331 1,693,700
2017/01/30 2,368 2,375 2,355 2,368 1,298,800
2017/01/27 2,411 2,411 2,374 2,391 1,450,600
2017/01/26 2,391 2,411 2,376 2,398 1,570,400
2017/01/25 2,384 2,393 2,361 2,373 1,273,800
2017/01/24 2,360 2,373 2,340 2,353 1,298,100
2017/01/23 2,350 2,379 2,340 2,361 1,745,400
2017/01/20 2,362 2,414 2,361 2,391 3,799,200
2017/01/19 2,359 2,363 2,323 2,345 1,818,200
2017/01/18 2,300 2,322 2,282 2,314 1,684,600
2017/01/17 2,340 2,354 2,306 2,311 1,637,000
2017/01/16 2,350 2,366 2,327 2,335 1,537,200
2017/01/13 2,346 2,354 2,326 2,354 1,577,400
2017/01/12 2,386 2,391 2,330 2,352 2,519,100
2017/01/11 2,360 2,387 2,360 2,374 3,593,700
2017/01/10 2,352 2,393 2,326 2,346 11,094,000
2017/01/06 2,560 2,579 2,533 2,552 2,924,800
2017/01/05 2,542 2,576 2,541 2,576 2,272,000
2017/01/04 2,525 2,579 2,514 2,568 3,993,800

このページの先頭へ