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 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,698 | 2,704 | 2,677 | 2,689 | 1,941,200 |
| 2024/09/19 | 2,621 | 2,652 | 2,608 | 2,634 | 1,216,600 |
| 2024/09/18 | 2,609 | 2,631 | 2,569 | 2,571 | 859,600 |
| 2024/09/17 | 2,578 | 2,590 | 2,547 | 2,566 | 1,051,700 |
| 2024/09/13 | 2,600 | 2,600 | 2,548 | 2,558 | 1,306,400 |
| 2024/09/12 | 2,600 | 2,618 | 2,570 | 2,600 | 979,800 |
| 2024/09/11 | 2,581 | 2,581 | 2,518 | 2,544 | 1,113,100 |
| 2024/09/10 | 2,605 | 2,630 | 2,587 | 2,589 | 956,900 |
| 2024/09/09 | 2,590 | 2,606 | 2,552 | 2,605 | 849,900 |
| 2024/09/06 | 2,660 | 2,670 | 2,624 | 2,634 | 865,400 |
| 2024/09/05 | 2,590 | 2,673 | 2,581 | 2,642 | 955,500 |
| 2024/09/04 | 2,654 | 2,688 | 2,637 | 2,659 | 1,139,500 |
| 2024/09/03 | 2,761 | 2,807 | 2,745 | 2,764 | 808,800 |
| 2024/09/02 | 2,733 | 2,757 | 2,701 | 2,740 | 637,200 |
| 2024/08/30 | 2,700 | 2,724 | 2,678 | 2,711 | 970,700 |
| 2024/08/29 | 2,695 | 2,710 | 2,677 | 2,700 | 580,600 |
| 2024/08/28 | 2,694 | 2,705 | 2,672 | 2,696 | 622,700 |
| 2024/08/27 | 2,656 | 2,708 | 2,656 | 2,694 | 600,000 |
| 2024/08/26 | 2,654 | 2,670 | 2,634 | 2,656 | 746,300 |
| 2024/08/23 | 2,655 | 2,702 | 2,654 | 2,701 | 681,400 |
| 2024/08/22 | 2,648 | 2,656 | 2,621 | 2,643 | 776,000 |
| 2024/08/21 | 2,613 | 2,659 | 2,597 | 2,635 | 868,600 |
| 2024/08/20 | 2,623 | 2,675 | 2,617 | 2,650 | 1,024,700 |
| 2024/08/19 | 2,629 | 2,650 | 2,591 | 2,599 | 838,200 |
| 2024/08/16 | 2,641 | 2,654 | 2,613 | 2,637 | 813,800 |
| 2024/08/15 | 2,559 | 2,606 | 2,546 | 2,591 | 1,025,600 |
| 2024/08/14 | 2,550 | 2,577 | 2,528 | 2,559 | 785,000 |
| 2024/08/13 | 2,492 | 2,551 | 2,487 | 2,545 | 1,316,500 |
| 2024/08/09 | 2,464 | 2,522 | 2,427 | 2,468 | 1,902,000 |
| 2024/08/08 | 2,362 | 2,470 | 2,346 | 2,430 | 1,298,400 |
| 2024/08/07 | 2,300 | 2,471 | 2,293 | 2,412 | 1,979,700 |
| 2024/08/06 | 2,314 | 2,454 | 2,270 | 2,387 | 2,473,600 |
| 2024/08/05 | 2,429 | 2,429 | 2,154 | 2,164 | 2,538,500 |
| 2024/08/02 | 2,403 | 2,501 | 2,403 | 2,500 | 2,146,200 |
| 2024/08/01 | 2,658 | 2,668 | 2,511 | 2,547 | 2,535,000 |
| 2024/07/31 | 2,593 | 2,651 | 2,593 | 2,631 | 1,581,100 |
| 2024/07/30 | 2,583 | 2,607 | 2,561 | 2,593 | 888,500 |
| 2024/07/29 | 2,604 | 2,644 | 2,589 | 2,589 | 1,101,700 |
| 2024/07/26 | 2,571 | 2,608 | 2,561 | 2,563 | 1,611,600 |
| 2024/07/25 | 2,580 | 2,583 | 2,542 | 2,542 | 1,222,500 |
| 2024/07/24 | 2,634 | 2,655 | 2,619 | 2,630 | 973,400 |
| 2024/07/23 | 2,681 | 2,698 | 2,651 | 2,661 | 662,300 |
| 2024/07/22 | 2,696 | 2,719 | 2,666 | 2,681 | 572,800 |
| 2024/07/19 | 2,689 | 2,702 | 2,660 | 2,696 | 838,800 |
| 2024/07/18 | 2,676 | 2,715 | 2,669 | 2,689 | 1,282,800 |
| 2024/07/17 | 2,699 | 2,715 | 2,673 | 2,700 | 1,087,800 |
| 2024/07/16 | 2,668 | 2,700 | 2,646 | 2,700 | 1,192,200 |
| 2024/07/12 | 2,638 | 2,647 | 2,606 | 2,618 | 1,920,200 |
| 2024/07/11 | 2,699 | 2,713 | 2,668 | 2,688 | 1,043,900 |
| 2024/07/10 | 2,650 | 2,685 | 2,636 | 2,672 | 1,118,100 |
| 2024/07/09 | 2,614 | 2,672 | 2,578 | 2,650 | 1,618,500 |
| 2024/07/08 | 2,562 | 2,596 | 2,554 | 2,568 | 857,700 |
| 2024/07/05 | 2,637 | 2,645 | 2,564 | 2,570 | 724,500 |
| 2024/07/04 | 2,608 | 2,639 | 2,591 | 2,633 | 816,700 |
| 2024/07/03 | 2,563 | 2,598 | 2,546 | 2,587 | 939,200 |
| 2024/07/02 | 2,501 | 2,566 | 2,486 | 2,563 | 1,346,700 |
| 2024/07/01 | 2,541 | 2,544 | 2,497 | 2,514 | 913,900 |
| 2024/06/28 | 2,500 | 2,500 | 2,453 | 2,499 | 1,550,800 |
| 2024/06/27 | 2,463 | 2,480 | 2,427 | 2,467 | 1,413,900 |
| 2024/06/26 | 2,453 | 2,508 | 2,436 | 2,492 | 1,281,300 |
| 2024/06/25 | 2,459 | 2,501 | 2,449 | 2,491 | 808,100 |
| 2024/06/24 | 2,426 | 2,451 | 2,418 | 2,451 | 772,200 |
| 2024/06/21 | 2,420 | 2,439 | 2,409 | 2,419 | 994,800 |
| 2024/06/20 | 2,410 | 2,430 | 2,386 | 2,422 | 585,300 |
| 2024/06/19 | 2,452 | 2,474 | 2,411 | 2,433 | 921,400 |
| 2024/06/18 | 2,437 | 2,441 | 2,403 | 2,439 | 831,700 |
| 2024/06/17 | 2,460 | 2,460 | 2,395 | 2,401 | 810,000 |
| 2024/06/14 | 2,399 | 2,506 | 2,395 | 2,482 | 2,044,700 |
| 2024/06/13 | 2,500 | 2,502 | 2,434 | 2,448 | 777,400 |
| 2024/06/12 | 2,486 | 2,489 | 2,465 | 2,480 | 664,900 |
| 2024/06/11 | 2,514 | 2,515 | 2,468 | 2,492 | 641,800 |
| 2024/06/10 | 2,475 | 2,509 | 2,464 | 2,501 | 719,300 |
| 2024/06/07 | 2,434 | 2,490 | 2,426 | 2,482 | 710,400 |
| 2024/06/06 | 2,486 | 2,495 | 2,433 | 2,444 | 783,400 |
| 2024/06/05 | 2,505 | 2,523 | 2,458 | 2,464 | 741,900 |
| 2024/06/04 | 2,525 | 2,537 | 2,503 | 2,537 | 1,172,400 |
| 2024/06/03 | 2,527 | 2,566 | 2,527 | 2,548 | 738,200 |
| 2024/05/31 | 2,503 | 2,531 | 2,491 | 2,527 | 2,407,600 |
| 2024/05/30 | 2,460 | 2,490 | 2,432 | 2,480 | 945,400 |
| 2024/05/29 | 2,476 | 2,501 | 2,457 | 2,477 | 1,009,100 |
| 2024/05/28 | 2,468 | 2,501 | 2,457 | 2,476 | 739,700 |
| 2024/05/27 | 2,445 | 2,482 | 2,442 | 2,482 | 770,500 |
| 2024/05/24 | 2,406 | 2,444 | 2,404 | 2,435 | 828,000 |
| 2024/05/23 | 2,412 | 2,453 | 2,395 | 2,445 | 866,700 |
| 2024/05/22 | 2,423 | 2,428 | 2,395 | 2,413 | 854,000 |
| 2024/05/21 | 2,461 | 2,470 | 2,417 | 2,417 | 733,400 |
| 2024/05/20 | 2,436 | 2,478 | 2,425 | 2,444 | 847,400 |
| 2024/05/17 | 2,440 | 2,464 | 2,419 | 2,437 | 872,400 |
| 2024/05/16 | 2,472 | 2,485 | 2,442 | 2,463 | 1,098,400 |
| 2024/05/15 | 2,501 | 2,501 | 2,458 | 2,463 | 1,036,700 |
| 2024/05/14 | 2,499 | 2,530 | 2,463 | 2,491 | 1,142,600 |
| 2024/05/13 | 2,500 | 2,513 | 2,469 | 2,513 | 744,500 |
| 2024/05/10 | 2,514 | 2,548 | 2,502 | 2,515 | 1,308,500 |
| 2024/05/09 | 2,506 | 2,528 | 2,500 | 2,513 | 784,600 |
| 2024/05/08 | 2,555 | 2,568 | 2,483 | 2,501 | 1,359,200 |
| 2024/05/07 | 2,550 | 2,577 | 2,529 | 2,543 | 1,569,600 |
| 2024/05/02 | 2,553 | 2,597 | 2,537 | 2,590 | 1,231,400 |
| 2024/05/01 | 2,554 | 2,602 | 2,519 | 2,550 | 1,879,500 |
| 2024/04/30 | 2,537 | 2,650 | 2,518 | 2,604 | 3,793,600 |
| 2024/04/26 | 2,723 | 2,760 | 2,688 | 2,737 | 1,370,700 |
| 2024/04/25 | 2,793 | 2,797 | 2,712 | 2,713 | 1,431,900 |
| 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 |