セイコーグループ(8050)の株価時系列情報
セイコーグループ(8050)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 |
---|---|---|---|---|---|
2024/03/28 | 3,945 | 4,065 | 3,945 | 4,065 | 191,100 |
2024/03/27 | 3,945 | 4,040 | 3,940 | 4,010 | 154,200 |
2024/03/26 | 3,935 | 3,960 | 3,915 | 3,935 | 121,900 |
2024/03/25 | 4,000 | 4,035 | 3,865 | 3,915 | 211,400 |
2024/03/22 | 4,015 | 4,050 | 3,970 | 4,040 | 114,200 |
2024/03/21 | 3,925 | 4,025 | 3,925 | 4,000 | 163,400 |
2024/03/19 | 3,915 | 3,925 | 3,865 | 3,915 | 158,100 |
2024/03/18 | 3,890 | 3,995 | 3,880 | 3,975 | 158,100 |
2024/03/15 | 3,855 | 3,865 | 3,810 | 3,825 | 141,600 |
2024/03/14 | 3,860 | 3,870 | 3,795 | 3,855 | 114,100 |
2024/03/13 | 3,970 | 4,070 | 3,840 | 3,860 | 231,800 |
2024/03/12 | 3,850 | 3,945 | 3,715 | 3,930 | 329,100 |
2024/03/11 | 3,890 | 3,945 | 3,815 | 3,885 | 254,900 |
2024/03/08 | 3,870 | 3,955 | 3,840 | 3,950 | 284,200 |
2024/03/07 | 3,880 | 3,895 | 3,825 | 3,865 | 257,800 |
2024/03/06 | 3,765 | 3,870 | 3,765 | 3,845 | 416,100 |
2024/03/05 | 3,730 | 3,785 | 3,640 | 3,725 | 338,200 |
2024/03/04 | 3,620 | 3,690 | 3,560 | 3,590 | 336,700 |
2024/03/01 | 3,555 | 3,620 | 3,540 | 3,570 | 268,600 |
2024/02/29 | 3,545 | 3,565 | 3,450 | 3,485 | 266,500 |
2024/02/28 | 3,530 | 3,575 | 3,500 | 3,550 | 430,500 |
2024/02/27 | 3,305 | 3,415 | 3,280 | 3,390 | 237,300 |
2024/02/26 | 3,330 | 3,340 | 3,285 | 3,305 | 217,700 |
2024/02/22 | 3,245 | 3,335 | 3,220 | 3,320 | 316,200 |
2024/02/21 | 3,105 | 3,200 | 3,105 | 3,190 | 261,300 |
2024/02/20 | 3,140 | 3,160 | 3,080 | 3,080 | 151,000 |
2024/02/19 | 3,065 | 3,155 | 3,030 | 3,135 | 233,000 |
2024/02/16 | 3,070 | 3,085 | 3,005 | 3,065 | 356,000 |
2024/02/15 | 2,955 | 3,075 | 2,925 | 3,045 | 851,500 |
2024/02/14 | 2,700 | 2,760 | 2,684 | 2,755 | 378,600 |
2024/02/13 | 2,690 | 2,723 | 2,675 | 2,723 | 239,600 |
2024/02/09 | 2,659 | 2,709 | 2,650 | 2,679 | 175,600 |
2024/02/08 | 2,675 | 2,675 | 2,619 | 2,664 | 207,500 |
2024/02/07 | 2,691 | 2,695 | 2,668 | 2,688 | 125,400 |
2024/02/06 | 2,666 | 2,717 | 2,666 | 2,701 | 177,600 |
2024/02/05 | 2,642 | 2,663 | 2,632 | 2,658 | 109,300 |
2024/02/02 | 2,614 | 2,638 | 2,597 | 2,628 | 105,400 |
2024/02/01 | 2,621 | 2,629 | 2,606 | 2,610 | 106,800 |
2024/01/31 | 2,638 | 2,650 | 2,617 | 2,650 | 125,000 |
2024/01/30 | 2,634 | 2,656 | 2,631 | 2,631 | 126,200 |
2024/01/29 | 2,612 | 2,634 | 2,608 | 2,634 | 105,200 |
2024/01/26 | 2,627 | 2,639 | 2,583 | 2,592 | 175,900 |
2024/01/25 | 2,645 | 2,653 | 2,612 | 2,628 | 257,500 |
2024/01/24 | 2,660 | 2,676 | 2,645 | 2,658 | 109,700 |
2024/01/23 | 2,680 | 2,687 | 2,655 | 2,665 | 100,900 |
2024/01/22 | 2,659 | 2,677 | 2,644 | 2,674 | 114,400 |
2024/01/19 | 2,688 | 2,699 | 2,637 | 2,641 | 133,600 |
2024/01/18 | 2,639 | 2,671 | 2,632 | 2,665 | 153,900 |
2024/01/17 | 2,651 | 2,698 | 2,631 | 2,632 | 229,800 |
2024/01/16 | 2,688 | 2,688 | 2,637 | 2,637 | 143,800 |
2024/01/15 | 2,690 | 2,705 | 2,672 | 2,686 | 104,500 |
2024/01/12 | 2,726 | 2,734 | 2,691 | 2,697 | 136,400 |
2024/01/11 | 2,750 | 2,757 | 2,707 | 2,707 | 152,400 |
2024/01/10 | 2,726 | 2,730 | 2,705 | 2,718 | 159,400 |
2024/01/09 | 2,709 | 2,719 | 2,667 | 2,682 | 248,700 |
2024/01/05 | 2,724 | 2,730 | 2,692 | 2,699 | 107,700 |
2024/01/04 | 2,676 | 2,731 | 2,626 | 2,731 | 219,100 |
2023/12/29 | 2,659 | 2,695 | 2,659 | 2,694 | 130,000 |
2023/12/28 | 2,635 | 2,668 | 2,634 | 2,659 | 94,900 |
2023/12/27 | 2,619 | 2,656 | 2,617 | 2,648 | 125,500 |
2023/12/26 | 2,579 | 2,612 | 2,579 | 2,610 | 98,900 |
2023/12/25 | 2,609 | 2,615 | 2,567 | 2,572 | 95,000 |
2023/12/22 | 2,578 | 2,603 | 2,568 | 2,586 | 117,600 |
2023/12/21 | 2,619 | 2,619 | 2,562 | 2,565 | 195,900 |
2023/12/20 | 2,685 | 2,705 | 2,627 | 2,627 | 226,000 |
2023/12/19 | 2,623 | 2,683 | 2,621 | 2,662 | 219,100 |
2023/12/18 | 2,634 | 2,655 | 2,604 | 2,623 | 348,100 |
2023/12/15 | 2,556 | 2,586 | 2,555 | 2,584 | 147,900 |
2023/12/14 | 2,625 | 2,632 | 2,545 | 2,555 | 218,900 |
2023/12/13 | 2,550 | 2,616 | 2,550 | 2,589 | 263,800 |
2023/12/12 | 2,550 | 2,588 | 2,535 | 2,545 | 289,000 |
2023/12/11 | 2,491 | 2,505 | 2,472 | 2,485 | 149,400 |
2023/12/08 | 2,516 | 2,522 | 2,429 | 2,441 | 218,600 |
2023/12/07 | 2,602 | 2,609 | 2,535 | 2,536 | 174,200 |
2023/12/06 | 2,534 | 2,619 | 2,531 | 2,619 | 226,500 |
2023/12/05 | 2,521 | 2,546 | 2,518 | 2,524 | 104,400 |
2023/12/04 | 2,521 | 2,540 | 2,503 | 2,526 | 157,700 |
2023/12/01 | 2,538 | 2,559 | 2,526 | 2,531 | 168,400 |
2023/11/30 | 2,511 | 2,518 | 2,489 | 2,505 | 254,300 |
2023/11/29 | 2,535 | 2,554 | 2,514 | 2,518 | 103,500 |
2023/11/28 | 2,507 | 2,548 | 2,499 | 2,541 | 123,300 |
2023/11/27 | 2,531 | 2,541 | 2,500 | 2,510 | 118,200 |
2023/11/24 | 2,560 | 2,567 | 2,516 | 2,527 | 127,100 |
2023/11/22 | 2,484 | 2,549 | 2,480 | 2,532 | 209,800 |
2023/11/21 | 2,508 | 2,514 | 2,452 | 2,484 | 223,300 |
2023/11/20 | 2,520 | 2,534 | 2,492 | 2,500 | 216,400 |
2023/11/17 | 2,532 | 2,543 | 2,492 | 2,515 | 302,000 |
2023/11/16 | 2,530 | 2,576 | 2,504 | 2,549 | 371,300 |
2023/11/15 | 2,373 | 2,570 | 2,370 | 2,562 | 1,036,300 |
2023/11/14 | 2,308 | 2,365 | 2,304 | 2,358 | 296,100 |
2023/11/13 | 2,358 | 2,360 | 2,296 | 2,296 | 300,100 |
2023/11/10 | 2,339 | 2,362 | 2,334 | 2,360 | 126,700 |
2023/11/09 | 2,310 | 2,367 | 2,302 | 2,361 | 143,100 |
2023/11/08 | 2,328 | 2,330 | 2,291 | 2,311 | 247,500 |
2023/11/07 | 2,349 | 2,355 | 2,318 | 2,331 | 160,200 |
2023/11/06 | 2,361 | 2,366 | 2,329 | 2,349 | 184,000 |
2023/11/02 | 2,349 | 2,359 | 2,315 | 2,326 | 125,400 |
2023/11/01 | 2,369 | 2,380 | 2,334 | 2,347 | 157,800 |
2023/10/31 | 2,310 | 2,338 | 2,283 | 2,338 | 214,900 |
2023/10/30 | 2,346 | 2,355 | 2,272 | 2,298 | 512,600 |
2023/10/27 | 2,361 | 2,372 | 2,347 | 2,368 | 151,500 |
2023/10/26 | 2,361 | 2,366 | 2,325 | 2,340 | 155,400 |
2023/10/25 | 2,350 | 2,393 | 2,349 | 2,376 | 127,500 |
2023/10/24 | 2,356 | 2,358 | 2,302 | 2,346 | 167,800 |
2023/10/23 | 2,348 | 2,381 | 2,343 | 2,359 | 132,600 |
2023/10/20 | 2,361 | 2,362 | 2,342 | 2,351 | 135,800 |
2023/10/19 | 2,370 | 2,400 | 2,358 | 2,381 | 140,100 |
2023/10/18 | 2,381 | 2,405 | 2,374 | 2,404 | 123,800 |
2023/10/17 | 2,389 | 2,407 | 2,345 | 2,357 | 211,700 |
2023/10/16 | 2,437 | 2,437 | 2,360 | 2,368 | 291,000 |
2023/10/13 | 2,486 | 2,488 | 2,441 | 2,451 | 164,600 |
2023/10/12 | 2,490 | 2,496 | 2,465 | 2,496 | 128,800 |
2023/10/11 | 2,510 | 2,510 | 2,480 | 2,485 | 129,900 |
2023/10/10 | 2,466 | 2,523 | 2,466 | 2,495 | 192,400 |
2023/10/06 | 2,440 | 2,454 | 2,410 | 2,437 | 198,300 |
2023/10/05 | 2,422 | 2,464 | 2,419 | 2,455 | 202,800 |
2023/10/04 | 2,495 | 2,499 | 2,411 | 2,417 | 247,400 |
2023/10/03 | 2,561 | 2,565 | 2,494 | 2,505 | 220,200 |
2023/10/02 | 2,632 | 2,648 | 2,564 | 2,568 | 172,300 |
2023/09/29 | 2,703 | 2,703 | 2,608 | 2,616 | 185,600 |
2023/09/28 | 2,690 | 2,708 | 2,669 | 2,696 | 157,800 |
2023/09/27 | 2,709 | 2,737 | 2,682 | 2,737 | 168,800 |
2023/09/26 | 2,701 | 2,710 | 2,682 | 2,705 | 125,000 |
2023/09/25 | 2,693 | 2,711 | 2,675 | 2,702 | 105,900 |
2023/09/22 | 2,670 | 2,696 | 2,656 | 2,684 | 139,100 |
2023/09/21 | 2,705 | 2,718 | 2,672 | 2,686 | 108,600 |
2023/09/20 | 2,759 | 2,765 | 2,706 | 2,706 | 148,900 |
2023/09/19 | 2,735 | 2,759 | 2,726 | 2,759 | 121,500 |
2023/09/15 | 2,729 | 2,748 | 2,721 | 2,735 | 173,400 |
2023/09/14 | 2,704 | 2,727 | 2,690 | 2,724 | 119,400 |
2023/09/13 | 2,686 | 2,700 | 2,671 | 2,696 | 118,600 |
2023/09/12 | 2,730 | 2,744 | 2,686 | 2,702 | 203,400 |
2023/09/11 | 2,659 | 2,667 | 2,622 | 2,637 | 86,600 |
2023/09/08 | 2,673 | 2,679 | 2,639 | 2,649 | 203,500 |
2023/09/07 | 2,730 | 2,731 | 2,698 | 2,699 | 83,500 |
2023/09/06 | 2,734 | 2,754 | 2,732 | 2,734 | 87,700 |
2023/09/05 | 2,734 | 2,734 | 2,715 | 2,728 | 75,800 |
2023/09/04 | 2,720 | 2,739 | 2,704 | 2,734 | 141,000 |
2023/09/01 | 2,690 | 2,710 | 2,672 | 2,704 | 102,400 |
2023/08/31 | 2,678 | 2,693 | 2,671 | 2,690 | 134,800 |
2023/08/30 | 2,670 | 2,675 | 2,653 | 2,675 | 125,400 |
2023/08/29 | 2,678 | 2,684 | 2,657 | 2,673 | 130,600 |
2023/08/28 | 2,684 | 2,694 | 2,662 | 2,680 | 114,000 |
2023/08/25 | 2,632 | 2,664 | 2,621 | 2,656 | 159,700 |
2023/08/24 | 2,650 | 2,657 | 2,631 | 2,642 | 96,400 |
2023/08/23 | 2,665 | 2,666 | 2,647 | 2,659 | 89,700 |
2023/08/22 | 2,645 | 2,694 | 2,628 | 2,677 | 123,000 |
2023/08/21 | 2,609 | 2,732 | 2,605 | 2,676 | 296,700 |
2023/08/18 | 2,633 | 2,633 | 2,599 | 2,608 | 130,700 |
2023/08/17 | 2,710 | 2,715 | 2,634 | 2,645 | 188,700 |
2023/08/16 | 2,679 | 2,705 | 2,657 | 2,701 | 209,300 |
2023/08/15 | 2,688 | 2,703 | 2,655 | 2,683 | 271,400 |
2023/08/14 | 2,752 | 2,772 | 2,692 | 2,701 | 190,300 |
2023/08/10 | 2,736 | 2,770 | 2,700 | 2,737 | 485,800 |
2023/08/09 | 2,690 | 2,810 | 2,690 | 2,761 | 1,620,800 |
2023/08/08 | 2,553 | 2,572 | 2,526 | 2,570 | 341,200 |
2023/08/07 | 2,511 | 2,545 | 2,503 | 2,541 | 220,700 |
2023/08/04 | 2,531 | 2,539 | 2,508 | 2,517 | 182,900 |
2023/08/03 | 2,579 | 2,579 | 2,535 | 2,535 | 271,000 |
2023/08/02 | 2,610 | 2,615 | 2,586 | 2,590 | 139,300 |
2023/08/01 | 2,622 | 2,633 | 2,611 | 2,617 | 130,600 |
2023/07/31 | 2,592 | 2,633 | 2,580 | 2,627 | 371,700 |
2023/07/28 | 2,584 | 2,584 | 2,540 | 2,568 | 391,400 |
2023/07/27 | 2,600 | 2,613 | 2,579 | 2,608 | 168,800 |
2023/07/26 | 2,606 | 2,612 | 2,575 | 2,608 | 222,300 |
2023/07/25 | 2,614 | 2,617 | 2,594 | 2,617 | 194,900 |
2023/07/24 | 2,608 | 2,625 | 2,592 | 2,614 | 164,700 |
2023/07/21 | 2,600 | 2,604 | 2,577 | 2,588 | 142,300 |
2023/07/20 | 2,615 | 2,622 | 2,589 | 2,590 | 149,000 |
2023/07/19 | 2,609 | 2,613 | 2,585 | 2,605 | 107,500 |
2023/07/18 | 2,593 | 2,595 | 2,569 | 2,588 | 105,100 |
2023/07/14 | 2,599 | 2,605 | 2,574 | 2,593 | 102,700 |
2023/07/13 | 2,610 | 2,610 | 2,576 | 2,588 | 94,400 |
2023/07/12 | 2,609 | 2,617 | 2,589 | 2,611 | 126,200 |
2023/07/11 | 2,620 | 2,624 | 2,582 | 2,590 | 206,300 |
2023/07/10 | 2,630 | 2,637 | 2,602 | 2,619 | 180,400 |
2023/07/07 | 2,595 | 2,659 | 2,586 | 2,623 | 262,900 |
2023/07/06 | 2,625 | 2,634 | 2,595 | 2,601 | 143,200 |
2023/07/05 | 2,640 | 2,659 | 2,624 | 2,650 | 210,000 |
2023/07/04 | 2,633 | 2,659 | 2,617 | 2,638 | 305,200 |
2023/07/03 | 2,619 | 2,635 | 2,615 | 2,622 | 181,400 |
2023/06/30 | 2,607 | 2,609 | 2,578 | 2,598 | 164,100 |
2023/06/29 | 2,594 | 2,604 | 2,585 | 2,591 | 223,500 |
2023/06/28 | 2,570 | 2,593 | 2,559 | 2,591 | 299,000 |
2023/06/27 | 2,573 | 2,581 | 2,545 | 2,563 | 182,500 |
2023/06/26 | 2,580 | 2,585 | 2,543 | 2,560 | 244,900 |
2023/06/23 | 2,610 | 2,625 | 2,573 | 2,578 | 171,300 |
2023/06/22 | 2,610 | 2,627 | 2,598 | 2,604 | 226,000 |
2023/06/21 | 2,579 | 2,606 | 2,561 | 2,603 | 208,000 |
2023/06/20 | 2,575 | 2,599 | 2,557 | 2,599 | 193,700 |
2023/06/19 | 2,589 | 2,605 | 2,562 | 2,579 | 269,500 |
2023/06/16 | 2,567 | 2,574 | 2,540 | 2,561 | 390,300 |
2023/06/15 | 2,598 | 2,600 | 2,568 | 2,578 | 225,900 |
2023/06/14 | 2,600 | 2,608 | 2,577 | 2,598 | 205,300 |
2023/06/13 | 2,589 | 2,600 | 2,575 | 2,589 | 249,500 |
2023/06/12 | 2,600 | 2,603 | 2,572 | 2,584 | 234,100 |
2023/06/09 | 2,582 | 2,596 | 2,573 | 2,584 | 233,000 |
2023/06/08 | 2,663 | 2,665 | 2,573 | 2,581 | 358,800 |
2023/06/07 | 2,672 | 2,686 | 2,623 | 2,647 | 313,700 |
2023/06/06 | 2,650 | 2,650 | 2,613 | 2,631 | 274,800 |