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
2026/07/16 2,838 2,925 2,836 2,864 1,390,800
2026/07/15 2,862 2,895 2,844 2,888 1,448,400
2026/07/14 2,791 2,882 2,771 2,852 1,956,700
2026/07/13 2,882 2,887 2,759 2,791 1,207,000
2026/07/10 2,850 2,900 2,845 2,869 2,250,900
2026/07/09 2,793 2,834 2,768 2,785 1,228,100
2026/07/08 2,850 2,860 2,762 2,810 1,995,000
2026/07/07 2,849 2,931 2,798 2,863 3,620,200
2026/07/06 2,810 2,880 2,807 2,878 1,996,400
2026/07/03 2,750 2,822 2,722 2,807 1,812,700
2026/07/02 2,698 2,772 2,682 2,722 1,937,000
2026/07/01 2,713 2,746 2,682 2,712 1,907,500
2026/06/30 2,692 2,741 2,656 2,697 2,333,300
2026/06/29 2,692 2,728 2,654 2,669 3,836,100
2026/06/26 2,737 2,765 2,674 2,692 1,928,500
2026/06/25 2,735 2,801 2,706 2,768 1,907,600
2026/06/24 2,669 2,717 2,640 2,640 2,070,800
2026/06/23 2,760 2,771 2,673 2,673 2,187,600
2026/06/22 2,750 2,795 2,750 2,755 1,163,500
2026/06/19 2,779 2,806 2,735 2,749 2,709,200
2026/06/18 2,799 2,839 2,792 2,815 2,038,300
2026/06/17 2,757 2,810 2,738 2,799 2,023,200
2026/06/16 2,861 2,871 2,795 2,807 1,155,600
2026/06/15 2,865 2,865 2,788 2,836 1,609,300
2026/06/12 2,867 2,867 2,757 2,765 1,940,700
2026/06/11 2,748 2,806 2,708 2,796 1,583,300
2026/06/10 2,884 2,925 2,813 2,824 2,288,000
2026/06/09 2,906 2,942 2,869 2,931 1,649,000
2026/06/08 2,901 2,948 2,819 2,872 2,490,700
2026/06/05 3,007 3,024 2,901 2,963 1,915,100
2026/06/04 3,035 3,065 2,958 3,014 1,850,000
2026/06/03 2,983 3,129 2,969 3,102 2,442,100
2026/06/02 2,912 2,962 2,884 2,950 2,028,200
2026/06/01 2,853 2,961 2,807 2,924 1,905,100
2026/05/29 2,888 2,971 2,886 2,928 2,630,700
2026/05/28 2,903 2,932 2,853 2,880 2,870,700
2026/05/27 2,932 3,050 2,839 2,853 4,423,100
2026/05/26 2,929 2,966 2,860 2,934 4,809,500
2026/05/25 2,580 2,876 2,560 2,876 4,546,700
2026/05/22 2,448 2,541 2,438 2,530 2,193,400
2026/05/21 2,458 2,460 2,412 2,438 1,909,100
2026/05/20 2,538 2,540 2,437 2,457 2,921,200
2026/05/19 2,525 2,537 2,487 2,521 1,885,700
2026/05/18 2,500 2,527 2,456 2,514 1,933,900
2026/05/15 2,494 2,525 2,468 2,488 1,912,900
2026/05/14 2,500 2,513 2,479 2,496 1,760,800
2026/05/13 2,472 2,512 2,467 2,490 2,037,200
2026/05/12 2,460 2,511 2,435 2,499 2,916,300
2026/05/11 2,450 2,475 2,404 2,431 3,273,800
2026/05/08 2,427 2,447 2,367 2,442 4,500,600
2026/05/07 2,295 2,423 2,262 2,413 6,502,700
2026/05/01 2,075 2,114 2,048 2,095 2,655,600
2026/04/30 2,119 2,138 2,078 2,097 2,691,600
2026/04/28 2,075 2,118 2,070 2,112 2,017,500
2026/04/27 2,025 2,069 2,022 2,052 1,696,200
2026/04/24 2,043 2,059 2,005 2,026 3,180,300
2026/04/23 2,075 2,107 2,070 2,081 1,483,600
2026/04/22 2,123 2,129 2,083 2,090 1,271,100
2026/04/21 2,149 2,152 2,123 2,130 910,600
2026/04/20 2,176 2,185 2,128 2,138 1,424,700
2026/04/17 2,152 2,177 2,137 2,159 1,490,100
2026/04/16 2,139 2,167 2,133 2,141 1,514,900
2026/04/15 2,105 2,136 2,093 2,119 1,782,500
2026/04/14 2,080 2,101 2,068 2,071 1,674,300
2026/04/13 2,070 2,081 2,066 2,066 986,300
2026/04/10 2,106 2,110 2,064 2,070 1,844,000
2026/04/09 2,137 2,141 2,090 2,091 1,618,800
2026/04/08 2,124 2,132 2,098 2,119 2,213,900
2026/04/07 2,023 2,048 2,020 2,041 1,323,300
2026/04/06 1,996 2,030 1,986 2,018 849,700
2026/04/03 1,987 1,993 1,966 1,986 713,900
2026/03/27 1,985 2,014 1,973 2,000 1,644,300
2026/03/26 1,987 1,998 1,973 1,986 1,035,000
2026/03/25 2,010 2,010 1,976 1,985 1,130,600
2026/03/24 1,978 1,978 1,952 1,974 1,013,800
2026/03/23 1,920 1,941 1,900 1,931 1,497,400
2026/03/19 1,987 2,002 1,951 1,952 1,792,500
2026/03/18 1,981 2,013 1,972 2,013 1,197,500
2026/03/17 1,974 1,984 1,952 1,971 1,200,100
2026/03/16 1,997 2,016 1,960 1,968 1,300,900
2026/03/13 1,957 1,996 1,956 1,979 1,445,000
2026/03/12 1,991 2,000 1,968 1,988 1,113,700
2026/03/11 2,008 2,021 2,000 2,010 1,089,000
2026/03/10 2,009 2,010 1,968 1,989 1,247,500
2026/03/09 1,932 1,980 1,926 1,969 1,761,200
2026/03/06 1,983 2,022 1,980 2,021 905,100
2026/03/05 2,037 2,048 1,993 2,006 1,214,500
2026/03/04 2,001 2,007 1,953 1,964 1,873,800
2026/03/03 2,080 2,089 2,014 2,028 1,334,500
2026/03/02 2,103 2,141 2,068 2,117 1,694,100
2026/02/27 2,120 2,126 2,103 2,118 1,516,800
2026/02/26 2,138 2,155 2,116 2,119 1,458,300
2026/02/25 2,101 2,144 2,091 2,119 1,756,200
2026/02/24 2,058 2,114 2,058 2,099 1,553,000
2026/02/20 2,089 2,092 2,057 2,074 1,048,400
2026/02/19 2,086 2,115 2,077 2,104 1,042,500
2026/02/18 2,082 2,108 2,077 2,088 1,065,900
2026/02/17 2,080 2,093 2,064 2,076 1,111,400
2026/02/16 2,110 2,130 2,079 2,080 1,014,300
2026/02/13 2,120 2,149 2,084 2,095 2,889,500
2026/02/12 2,197 2,207 2,145 2,145 1,641,700
2026/02/10 2,109 2,181 2,109 2,162 1,878,400
2026/02/09 2,155 2,155 2,069 2,110 3,060,200
2026/02/06 2,077 2,084 2,050 2,069 2,130,400
2026/02/05 2,112 2,160 2,080 2,088 3,547,400
2026/02/04 2,021 2,113 2,019 2,090 4,653,400
2026/02/03 2,011 2,022 1,984 2,022 1,721,200
2026/02/02 2,008 2,023 1,976 1,976 1,545,000
2026/01/30 1,940 1,978 1,934 1,978 1,535,800
2026/01/29 1,927 1,941 1,906 1,931 1,442,300
2026/01/28 1,953 1,989 1,933 1,940 1,962,000
2026/01/27 1,977 2,004 1,970 2,003 1,484,400
2026/01/26 1,990 2,021 1,983 1,986 1,678,000
2026/01/23 2,060 2,064 2,030 2,057 1,502,500
2026/01/22 2,046 2,064 2,029 2,029 1,455,100
2026/01/21 2,000 2,020 1,993 2,016 1,564,200
2026/01/20 2,053 2,086 2,049 2,050 1,627,600
2026/01/19 2,058 2,064 2,023 2,043 1,343,300
2026/01/16 2,039 2,068 2,033 2,061 1,032,300
2026/01/15 2,060 2,078 2,042 2,060 1,237,800
2026/01/14 2,050 2,070 2,040 2,056 1,462,100
2026/01/13 2,034 2,048 2,022 2,040 1,886,400
2026/01/09 1,991 2,027 1,990 2,005 2,105,100
2026/01/08 2,008 2,020 1,969 1,977 1,577,500
2026/01/07 1,993 2,029 1,986 2,013 1,087,700
2026/01/06 2,006 2,037 1,997 2,001 1,469,900
2026/01/05 2,007 2,038 1,981 1,989 1,471,200
2025/12/30 1,986 2,006 1,968 1,983 1,043,900
2025/12/29 1,992 2,005 1,987 2,004 1,135,800
2025/12/26 2,005 2,013 1,982 1,990 788,600
2025/12/25 1,993 2,009 1,987 2,009 630,000
2025/12/24 2,014 2,017 1,977 1,977 895,800
2025/12/23 1,999 2,028 1,990 2,005 1,179,800
2025/12/22 1,991 2,003 1,967 1,991 1,107,000
2025/12/19 2,006 2,014 1,977 1,985 1,788,100
2025/12/18 1,997 2,015 1,978 2,005 1,388,000
2025/12/17 1,999 2,022 1,970 2,010 1,565,200
2025/12/16 1,997 2,007 1,981 1,993 1,365,000
2025/12/15 1,985 2,025 1,983 1,992 1,481,800
2025/12/12 1,990 2,004 1,950 1,998 2,029,400
2025/12/11 1,980 1,994 1,952 1,960 1,783,300
2025/12/10 1,935 1,960 1,930 1,944 1,086,400
2025/12/09 1,936 1,948 1,927 1,938 947,100
2025/12/08 1,926 1,940 1,916 1,936 922,800
2025/12/05 1,953 1,954 1,916 1,916 895,900
2025/12/04 1,912 1,964 1,904 1,964 1,212,700
2025/12/03 1,912 1,929 1,908 1,912 1,169,200
2025/12/02 1,897 1,921 1,895 1,911 1,130,100
2025/12/01 1,939 1,940 1,896 1,896 1,158,600
2025/11/28 1,913 1,965 1,912 1,945 2,712,300
2025/11/27 1,918 1,940 1,918 1,930 845,000
2025/11/26 1,907 1,931 1,903 1,931 1,195,800
2025/11/25 1,923 1,924 1,899 1,907 1,263,100
2025/11/21 1,858 1,909 1,857 1,897 1,286,100
2025/11/20 1,871 1,887 1,858 1,872 1,231,100
2025/11/19 1,870 1,874 1,844 1,844 2,039,500
2025/11/18 1,911 1,923 1,865 1,869 1,419,200
2025/11/17 1,925 1,937 1,913 1,927 1,075,400
2025/11/14 1,934 1,953 1,909 1,933 1,249,000
2025/11/13 1,940 1,948 1,921 1,921 1,099,400
2025/11/12 1,950 1,978 1,930 1,940 1,214,600
2025/11/11 1,938 1,938 1,911 1,927 796,300
2025/11/10 1,905 1,924 1,900 1,924 1,117,200
2025/11/07 1,859 1,898 1,858 1,889 1,534,300
2025/11/06 1,961 1,967 1,859 1,859 2,003,300
2025/11/05 1,989 1,995 1,901 1,922 2,092,200
2025/11/04 1,946 1,986 1,934 1,957 1,571,700
2025/10/31 1,972 1,983 1,951 1,957 1,004,200
2025/10/30 1,920 1,976 1,918 1,975 1,365,400
2025/10/29 1,966 1,969 1,921 1,921 1,378,700
2025/10/28 2,027 2,033 1,966 1,971 1,533,700
2025/10/27 2,033 2,057 2,023 2,052 1,265,300
2025/10/24 2,000 2,018 1,993 2,009 751,500
2025/10/23 1,992 2,002 1,976 2,001 805,600
2025/10/22 1,985 2,020 1,979 2,020 1,474,000
2025/10/21 1,984 2,006 1,976 1,984 1,069,800
2025/10/20 1,964 1,980 1,946 1,975 1,135,600
2025/10/17 1,910 1,939 1,910 1,934 935,800
2025/10/16 1,932 1,951 1,925 1,950 962,000
2025/10/15 1,888 1,925 1,882 1,925 1,157,500
2025/10/14 1,878 1,905 1,858 1,870 1,805,700
2025/10/10 1,986 1,990 1,931 1,936 1,690,500
2025/10/09 1,960 1,995 1,956 1,993 1,180,600
2025/10/08 1,990 1,993 1,961 1,961 1,143,700
2025/10/07 1,979 1,991 1,956 1,991 1,548,600
2025/10/06 1,986 1,988 1,938 1,965 1,829,300
2025/10/03 1,872 1,913 1,871 1,906 852,800
2025/10/02 1,876 1,896 1,866 1,889 1,063,400
2025/10/01 1,885 1,896 1,876 1,882 1,225,900
2025/09/30 1,890 1,910 1,889 1,898 1,293,700
2025/09/29 1,944 1,950 1,900 1,904 1,155,400
2025/09/26 1,951 1,975 1,944 1,973 1,744,600
2025/09/25 1,969 1,980 1,958 1,968 1,365,500
2025/09/24 2,020 2,021 1,979 1,982 1,376,500
2025/09/22 1,960 2,017 1,960 2,003 1,271,600
2025/09/19 2,008 2,015 1,947 1,947 2,142,700
2025/09/18 1,980 2,003 1,961 1,988 1,116,100
2025/09/17 1,998 2,001 1,969 1,969 991,200
2025/09/16 1,980 2,010 1,978 1,982 1,232,600
2025/09/12 1,989 1,990 1,960 1,978 1,564,000

このページの先頭へ